Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 63.74 | 64.00 | 63.29 | 63.68 | 2,411,430 | -0.34(-0.53%) |
Jan 30, 2017 | 63.92 | 64.07 | 63.61 | 64.02 | 2,064,402 | +0.02(+0.03%) |
Jan 27, 2017 | 63.75 | 64.19 | 63.69 | 64.01 | 1,506,295 | -0.19(-0.29%) |
Jan 26, 2017 | 63.86 | 64.23 | 63.68 | 64.19 | 1,860,082 | +0.36(+0.56%) |
Jan 25, 2017 | 63.31 | 63.96 | 63.29 | 63.84 | 2,089,230 | +0.78(+1.24%) |
Jan 24, 2017 | 62.86 | 63.22 | 62.63 | 63.06 | 1,270,130 | +0.27(+0.43%) |
Jan 23, 2017 | 63.16 | 63.21 | 62.63 | 62.79 | 1,455,811 | -0.33(-0.52%) |
Jan 20, 2017 | 62.97 | 63.47 | 62.97 | 63.12 | 1,805,027 | +0.27(+0.43%) |
Jan 19, 2017 | 63.22 | 63.32 | 62.58 | 62.85 | 1,514,173 | -0.25(-0.40%) |
Jan 18, 2017 | 62.66 | 63.36 | 62.59 | 63.10 | 2,120,741 | +0.57(+0.91%) |
Jan 17, 2017 | 62.33 | 62.57 | 62.14 | 62.53 | 1,394,359 | -0.03(-0.05%) |
Jan 13, 2017 | 62.57 | 62.57 | 62.57 | 0 | +0.18(+0.28%) | |
Jan 12, 2017 | 62.29 | 62.48 | 61.92 | 62.39 | 1,311,482 | -0.22(-0.35%) |
Jan 11, 2017 | 62.61 | 62.88 | 62.31 | 62.61 | 2,053,143 | +0.16(+0.26%) |
Jan 10, 2017 | 62.05 | 62.91 | 62.03 | 62.45 | 2,775,331 | +0.56(+0.90%) |
Jan 09, 2017 | 62.62 | 62.70 | 61.85 | 61.89 | 2,128,377 | -0.90(-1.43%) |
Jan 06, 2017 | 62.39 | 63.05 | 62.22 | 62.79 | 1,906,979 | +0.10(+0.16%) |
Jan 05, 2017 | 62.81 | 63.03 | 62.49 | 62.69 | 2,056,973 | -0.29(-0.46%) |
Jan 04, 2017 | 62.98 | 63.46 | 62.84 | 62.97 | 2,300,990 | +0.17(+0.27%) |
Jan 03, 2017 | 62.66 | 63.13 | 62.27 | 62.80 | 2,385,657 | +0.04(+0.07%) |
Dec 30, 2016 | 62.76 | 62.76 | 62.76 | 0 | -0.14(-0.22%) | |
Dec 29, 2016 | 62.98 | 63.14 | 62.83 | 62.90 | 1,405,448 | -0.06(-0.09%) |
Dec 28, 2016 | 63.22 | 63.25 | 62.84 | 62.96 | 1,918,712 | -0.14(-0.21%) |
Dec 27, 2016 | 63.15 | 63.21 | 62.92 | 63.09 | 1,438,395 | -0.06(-0.09%) |
Dec 23, 2016 | 63.15 | 63.15 | 63.15 | 0 | +0.08(+0.13%) | |
Dec 22, 2016 | 63.02 | 63.21 | 62.72 | 63.07 | 2,027,307 | +0.03(+0.05%) |
Dec 21, 2016 | 63.07 | 63.22 | 62.92 | 63.03 | 1,254,731 | -0.03(-0.05%) |
Dec 20, 2016 | 63.16 | 63.27 | 62.92 | 63.07 | 1,971,285 | +0.09(+0.15%) |
Dec 19, 2016 | 62.86 | 63.14 | 62.80 | 62.97 | 2,216,562 | +0.22(+0.35%) |
Dec 16, 2016 | 62.47 | 62.80 | 62.27 | 62.75 | 3,913,085 | +0.48(+0.78%) |
Dec 15, 2016 | 61.53 | 62.45 | 61.33 | 62.27 | 2,456,602 | +0.79(+1.28%) |
Dec 14, 2016 | 61.75 | 62.09 | 61.32 | 61.48 | 2,592,188 | -0.27(-0.44%) |
Dec 13, 2016 | 61.52 | 61.92 | 61.42 | 61.75 | 3,055,053 | +0.09(+0.15%) |
Dec 12, 2016 | 61.34 | 61.77 | 61.22 | 61.66 | 2,340,837 | +0.30(+0.48%) |
Dec 09, 2016 | 60.77 | 61.39 | 60.55 | 61.36 | 2,561,944 | +0.68(+1.12%) |
Dec 08, 2016 | 60.77 | 60.95 | 60.26 | 60.69 | 2,345,544 | +0.02(+0.03%) |
Dec 07, 2016 | 60.23 | 60.75 | 59.89 | 60.67 | 2,158,141 | +0.59(+0.99%) |
Dec 06, 2016 | 59.76 | 60.09 | 59.65 | 60.08 | 2,699,230 | +0.50(+0.84%) |
Dec 05, 2016 | 59.98 | 60.08 | 59.46 | 59.58 | 3,273,212 | -0.21(-0.35%) |
Dec 02, 2016 | 59.64 | 59.93 | 59.49 | 59.79 | 2,247,799 | +0.22(+0.37%) |
Dec 01, 2016 | 59.23 | 59.59 | 59.07 | 59.57 | 2,750,768 | +0.36(+0.61%) |
Nov 30, 2016 | 59.34 | 59.76 | 58.83 | 59.21 | 6,981,857 | +0.25(+0.42%) |
Nov 29, 2016 | 60.37 | 60.66 | 58.46 | 58.96 | 7,871,684 | -2.04(-3.35%) |
Nov 28, 2016 | 60.95 | 61.15 | 60.87 | 61.00 | 2,395,075 | -0.01(-0.01%) |
Nov 25, 2016 | 61.01 | 61.18 | 60.80 | 61.01 | 2,338,549 | -0.02(-0.03%) |
Nov 23, 2016 | 61.03 | 61.03 | 61.03 | 0 | +0.03(+0.04%) | |
Nov 22, 2016 | 60.85 | 61.26 | 60.62 | 61.00 | 4,404,816 | +0.16(+0.26%) |
Nov 21, 2016 | 60.74 | 61.02 | 60.46 | 60.84 | 3,145,555 | +0.13(+0.22%) |
Nov 18, 2016 | 60.52 | 60.86 | 60.19 | 60.71 | 3,557,136 | +0.20(+0.33%) |
Nov 17, 2016 | 59.53 | 60.51 | 59.40 | 60.50 | 3,312,689 | +0.89(+1.50%) |
Nov 16, 2016 | 59.85 | 59.91 | 59.08 | 59.61 | 2,910,971 | -0.49(-0.81%) |
Nov 15, 2016 | 59.39 | 60.19 | 59.27 | 60.10 | 3,955,912 | +0.51(+0.86%) |
Nov 14, 2016 | 58.80 | 59.74 | 58.67 | 59.58 | 3,171,316 | +0.89(+1.51%) |
Nov 11, 2016 | 58.43 | 58.79 | 58.09 | 58.70 | 2,693,113 | +0.16(+0.27%) |
Nov 10, 2016 | 58.09 | 58.55 | 57.43 | 58.54 | 3,901,076 | +1.08(+1.88%) |
Nov 09, 2016 | 57.02 | 57.74 | 56.72 | 57.46 | 3,832,953 | +0.50(+0.87%) |
Nov 08, 2016 | 56.19 | 57.10 | 56.19 | 56.96 | 2,816,323 | +0.61(+1.08%) |
Nov 07, 2016 | 56.82 | 56.92 | 56.09 | 56.36 | 4,070,010 | +0.12(+0.21%) |
Nov 04, 2016 | 57.32 | 57.33 | 56.18 | 56.24 | 3,536,682 | -1.15(-2.01%) |
Nov 03, 2016 | 57.29 | 58.15 | 56.82 | 57.39 | 5,357,971 | +0.63(+1.11%) |
Nov 02, 2016 | 56.41 | 56.97 | 56.40 | 56.76 | 3,402,412 | +0.11(+0.19%) |