Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 62.86 | 63.81 | 62.44 | 63.73 | 331,384 | +1.14(+1.83%) |
Jan 30, 2017 | 62.59 | 62.93 | 61.52 | 62.59 | 296,841 | -0.34(-0.55%) |
Jan 27, 2017 | 62.70 | 63.28 | 62.25 | 62.93 | 226,292 | +0.27(+0.43%) |
Jan 26, 2017 | 62.67 | 62.93 | 61.87 | 62.67 | 353,410 | -0.30(-0.48%) |
Jan 25, 2017 | 62.67 | 63.35 | 62.17 | 62.97 | 285,737 | +0.19(+0.30%) |
Jan 24, 2017 | 62.78 | 63.31 | 62.25 | 62.78 | 384,933 | +0.84(+1.35%) |
Jan 23, 2017 | 61.37 | 61.96 | 61.18 | 61.94 | 276,967 | +0.42(+0.68%) |
Jan 20, 2017 | 61.37 | 61.98 | 61.14 | 61.52 | 244,221 | +0.19(+0.31%) |
Jan 19, 2017 | 61.87 | 61.94 | 61.06 | 61.33 | 177,299 | -0.76(-1.23%) |
Jan 18, 2017 | 61.48 | 62.44 | 61.33 | 62.09 | 259,929 | +0.65(+1.05%) |
Jan 17, 2017 | 62.32 | 62.55 | 61.10 | 61.45 | 386,935 | -0.65(-1.04%) |
Jan 13, 2017 | 62.09 | 62.09 | 62.09 | 0 | +0.42(+0.68%) | |
Jan 12, 2017 | 61.60 | 61.75 | 60.72 | 61.67 | 340,621 | +0.27(+0.43%) |
Jan 11, 2017 | 60.87 | 61.56 | 60.53 | 61.41 | 343,720 | +0.38(+0.62%) |
Jan 10, 2017 | 60.61 | 62.21 | 60.11 | 61.03 | 740,627 | +1.64(+2.76%) |
Jan 09, 2017 | 59.96 | 60.11 | 59.20 | 59.39 | 541,067 | -0.53(-0.89%) |
Jan 06, 2017 | 60.46 | 61.18 | 59.27 | 59.92 | 455,608 | -0.72(-1.19%) |
Jan 05, 2017 | 60.87 | 61.45 | 60.23 | 60.65 | 329,932 | -0.15(-0.25%) |
Jan 04, 2017 | 60.38 | 60.87 | 59.69 | 60.80 | 491,215 | +0.72(+1.21%) |
Jan 03, 2017 | 60.11 | 60.72 | 59.73 | 60.07 | 332,583 | +0.34(+0.57%) |
Dec 30, 2016 | 59.73 | 59.73 | 59.73 | 0 | -0.76(-1.26%) | |
Dec 29, 2016 | 60.53 | 61.26 | 60.15 | 60.49 | 238,942 | -0.11(-0.19%) |
Dec 28, 2016 | 62.28 | 62.40 | 60.49 | 60.61 | 228,877 | -1.14(-1.85%) |
Dec 27, 2016 | 62.21 | 62.93 | 61.67 | 61.75 | 196,297 | -0.11(-0.18%) |
Dec 23, 2016 | 61.87 | 61.87 | 61.87 | 0 | -0.23(-0.37%) | |
Dec 22, 2016 | 62.06 | 62.09 | 61.41 | 62.09 | 357,899 | -0.04(-0.06%) |
Dec 21, 2016 | 61.75 | 62.59 | 60.95 | 62.13 | 364,137 | +0.53(+0.87%) |
Dec 20, 2016 | 60.99 | 61.75 | 60.61 | 61.60 | 327,799 | +0.80(+1.32%) |
Dec 19, 2016 | 59.96 | 60.84 | 58.90 | 60.80 | 308,207 | +0.95(+1.59%) |
Dec 16, 2016 | 60.99 | 60.99 | 59.73 | 59.85 | 1,211,696 | -1.22(-2.00%) |
Dec 15, 2016 | 61.03 | 61.45 | 60.26 | 61.06 | 338,476 | +0.11(+0.19%) |
Dec 14, 2016 | 61.29 | 61.71 | 60.76 | 60.95 | 298,957 | -0.61(-0.99%) |
Dec 13, 2016 | 62.59 | 62.59 | 61.22 | 61.56 | 266,055 | -0.84(-1.34%) |
Dec 12, 2016 | 61.64 | 62.70 | 61.63 | 62.40 | 328,200 | +1.18(+1.93%) |
Dec 09, 2016 | 61.37 | 61.63 | 60.91 | 61.22 | 387,471 | -0.15(-0.25%) |
Dec 08, 2016 | 60.38 | 61.75 | 60.19 | 61.37 | 378,994 | +1.26(+2.09%) |
Dec 07, 2016 | 60.04 | 60.49 | 59.94 | 60.11 | 374,003 | +0.23(+0.38%) |
Dec 06, 2016 | 60.15 | 60.34 | 59.31 | 59.88 | 379,055 | -0.30(-0.51%) |
Dec 05, 2016 | 60.11 | 60.72 | 59.50 | 60.19 | 288,862 | +0.72(+1.22%) |
Dec 02, 2016 | 58.85 | 59.50 | 58.59 | 59.46 | 275,909 | +0.42(+0.71%) |
Dec 01, 2016 | 59.46 | 59.77 | 58.97 | 59.04 | 314,947 | -0.08(-0.13%) |
Nov 30, 2016 | 59.39 | 59.58 | 59.04 | 59.12 | 293,034 | -0.34(-0.58%) |
Nov 29, 2016 | 59.04 | 59.62 | 58.02 | 59.46 | 254,083 | -0.00(-0.01%) |
Nov 28, 2016 | 59.92 | 60.07 | 58.90 | 59.47 | 264,830 | -0.34(-0.57%) |
Nov 25, 2016 | 60.03 | 60.37 | 59.69 | 59.81 | 119,110 | -0.15(-0.25%) |
Nov 23, 2016 | 59.96 | 59.96 | 59.96 | 0 | +0.30(+0.51%) | |
Nov 22, 2016 | 59.62 | 59.88 | 59.15 | 59.66 | 272,234 | +0.42(+0.70%) |
Nov 21, 2016 | 58.18 | 59.28 | 57.84 | 59.24 | 419,278 | +1.66(+2.89%) |
Nov 18, 2016 | 57.09 | 57.88 | 56.75 | 57.58 | 192,796 | +0.26(+0.46%) |
Nov 17, 2016 | 57.43 | 57.88 | 57.01 | 57.31 | 243,313 | +0.04(+0.07%) |
Nov 16, 2016 | 58.30 | 58.79 | 57.16 | 57.28 | 359,010 | -1.17(-2.00%) |
Nov 15, 2016 | 57.62 | 58.52 | 56.60 | 58.45 | 320,434 | +0.68(+1.18%) |
Nov 14, 2016 | 56.79 | 57.84 | 56.79 | 57.77 | 366,371 | +0.87(+1.53%) |
Nov 11, 2016 | 57.20 | 57.99 | 56.52 | 56.90 | 393,368 | -0.49(-0.86%) |
Nov 10, 2016 | 56.63 | 58.07 | 56.33 | 57.39 | 389,727 | +1.36(+2.43%) |
Nov 09, 2016 | 54.93 | 56.67 | 54.56 | 56.03 | 469,347 | +1.10(+1.99%) |
Nov 08, 2016 | 54.75 | 55.63 | 54.67 | 54.93 | 283,036 | +0.00(+0.00%) |
Nov 07, 2016 | 55.12 | 55.95 | 54.93 | 54.93 | 389,617 | +0.49(+0.90%) |
Nov 04, 2016 | 54.67 | 55.24 | 53.99 | 54.44 | 292,001 | -0.42(-0.76%) |
Nov 03, 2016 | 53.69 | 55.20 | 53.65 | 54.86 | 454,710 | +0.87(+1.61%) |
Nov 02, 2016 | 54.14 | 54.78 | 53.91 | 53.99 | 513,440 | -0.23(-0.42%) |