Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 60.59 | 60.87 | 59.87 | 60.85 | 80,467 | +0.23(+0.37%) |
Jan 30, 2017 | 61.01 | 61.01 | 60.19 | 60.62 | 147,097 | -0.38(-0.62%) |
Jan 27, 2017 | 61.10 | 61.48 | 60.90 | 61.00 | 101,247 | -0.03(-0.05%) |
Jan 26, 2017 | 60.87 | 61.26 | 60.66 | 61.03 | 110,360 | +0.11(+0.19%) |
Jan 25, 2017 | 61.00 | 61.06 | 60.49 | 60.92 | 158,241 | +0.07(+0.11%) |
Jan 24, 2017 | 60.18 | 61.05 | 60.18 | 60.85 | 67,237 | +0.65(+1.08%) |
Jan 23, 2017 | 60.59 | 60.64 | 59.74 | 60.20 | 115,651 | -0.31(-0.52%) |
Jan 20, 2017 | 61.02 | 61.06 | 60.24 | 60.51 | 83,124 | -0.33(-0.54%) |
Jan 19, 2017 | 60.60 | 60.90 | 60.20 | 60.84 | 70,298 | +0.59(+0.97%) |
Jan 18, 2017 | 60.04 | 60.62 | 59.91 | 60.25 | 44,620 | +0.23(+0.38%) |
Jan 17, 2017 | 60.73 | 60.73 | 59.82 | 60.03 | 596,285 | -0.87(-1.43%) |
Jan 13, 2017 | 60.90 | 60.90 | 60.90 | 0 | +0.33(+0.55%) | |
Jan 12, 2017 | 60.84 | 60.86 | 59.70 | 60.57 | 75,289 | -0.25(-0.40%) |
Jan 11, 2017 | 60.80 | 61.00 | 60.47 | 60.81 | 101,701 | -0.04(-0.06%) |
Jan 10, 2017 | 60.55 | 61.06 | 60.39 | 60.85 | 69,613 | +0.30(+0.50%) |
Jan 09, 2017 | 61.05 | 61.05 | 60.45 | 60.55 | 99,584 | -0.53(-0.87%) |
Jan 06, 2017 | 61.21 | 61.27 | 60.82 | 61.08 | 68,768 | +0.03(+0.05%) |
Jan 05, 2017 | 61.30 | 61.64 | 60.65 | 61.05 | 820,186 | -0.14(-0.23%) |
Jan 04, 2017 | 60.95 | 61.26 | 60.94 | 61.19 | 1,322,324 | +0.46(+0.76%) |
Jan 03, 2017 | 60.42 | 60.86 | 60.23 | 60.73 | 113,672 | +0.83(+1.39%) |
Dec 30, 2016 | 59.90 | 59.90 | 59.90 | 0 | -0.41(-0.67%) | |
Dec 29, 2016 | 60.39 | 60.62 | 60.14 | 60.30 | 49,635 | +0.01(+0.02%) |
Dec 28, 2016 | 61.06 | 61.10 | 60.25 | 60.29 | 74,477 | -0.69(-1.13%) |
Dec 27, 2016 | 60.93 | 61.13 | 60.78 | 60.98 | 90,684 | +0.26(+0.44%) |
Dec 23, 2016 | 60.72 | 60.72 | 60.72 | 0 | +0.03(+0.05%) | |
Dec 22, 2016 | 60.60 | 60.80 | 60.31 | 60.69 | 95,734 | -0.04(-0.06%) |
Dec 21, 2016 | 61.15 | 61.15 | 60.64 | 60.73 | 79,911 | -0.23(-0.37%) |
Dec 20, 2016 | 61.24 | 61.39 | 60.69 | 60.95 | 144,148 | +0.26(+0.42%) |
Dec 19, 2016 | 60.35 | 60.77 | 60.35 | 60.70 | 79,708 | +0.43(+0.71%) |
Dec 16, 2016 | 60.49 | 61.01 | 60.21 | 60.27 | 95,956 | -0.22(-0.36%) |
Dec 15, 2016 | 60.35 | 60.91 | 60.21 | 60.49 | 88,601 | +0.19(+0.31%) |
Dec 14, 2016 | 60.72 | 60.96 | 60.21 | 60.30 | 150,408 | -0.42(-0.70%) |
Dec 13, 2016 | 60.93 | 61.41 | 60.58 | 60.73 | 205,972 | -0.26(-0.43%) |
Dec 12, 2016 | 61.32 | 61.32 | 60.35 | 60.99 | 375,111 | -0.77(-1.25%) |
Dec 09, 2016 | 61.86 | 61.97 | 61.69 | 61.76 | 135,025 | -0.09(-0.15%) |
Dec 08, 2016 | 62.90 | 62.90 | 61.82 | 61.85 | 241,755 | -0.69(-1.10%) |
Dec 07, 2016 | 62.15 | 62.65 | 61.87 | 62.54 | 142,608 | +0.50(+0.80%) |
Dec 06, 2016 | 61.99 | 62.06 | 61.27 | 62.04 | 288,326 | +0.36(+0.58%) |
Dec 05, 2016 | 62.18 | 62.50 | 61.50 | 61.69 | 345,650 | +0.39(+0.63%) |
Dec 02, 2016 | 61.28 | 61.46 | 61.10 | 61.30 | 204,719 | +0.16(+0.26%) |
Dec 01, 2016 | 61.00 | 61.43 | 60.93 | 61.14 | 381,120 | +0.20(+0.32%) |
Nov 30, 2016 | 61.60 | 61.62 | 60.90 | 60.94 | 157,928 | -0.32(-0.52%) |
Nov 29, 2016 | 61.30 | 61.55 | 61.19 | 61.26 | 221,698 | +0.09(+0.15%) |
Nov 28, 2016 | 61.46 | 61.46 | 61.01 | 61.17 | 158,575 | -0.25(-0.41%) |
Nov 25, 2016 | 61.36 | 61.42 | 61.08 | 61.42 | 100,469 | +0.35(+0.57%) |
Nov 23, 2016 | 61.07 | 61.07 | 61.07 | 0 | +0.46(+0.76%) | |
Nov 22, 2016 | 60.11 | 60.65 | 59.94 | 60.61 | 221,063 | +0.86(+1.45%) |
Nov 21, 2016 | 60.01 | 60.02 | 59.50 | 59.75 | 184,515 | +0.16(+0.27%) |
Nov 18, 2016 | 59.91 | 59.91 | 59.50 | 59.59 | 131,160 | -0.14(-0.24%) |
Nov 17, 2016 | 59.91 | 60.22 | 59.65 | 59.73 | 106,637 | +0.08(+0.13%) |
Nov 16, 2016 | 59.96 | 59.96 | 59.40 | 59.66 | 219,429 | -0.21(-0.35%) |
Nov 15, 2016 | 60.69 | 61.07 | 59.41 | 59.86 | 1,145,396 | -0.30(-0.50%) |
Nov 14, 2016 | 61.78 | 61.93 | 59.95 | 60.16 | 619,663 | +0.66(+1.11%) |
Nov 11, 2016 | 58.53 | 59.54 | 58.53 | 59.50 | 445,931 | +0.85(+1.44%) |
Nov 10, 2016 | 58.55 | 58.86 | 58.17 | 58.66 | 680,241 | +1.12(+1.95%) |
Nov 09, 2016 | 56.38 | 57.81 | 55.59 | 57.54 | 1,676,774 | +2.76(+5.04%) |
Nov 08, 2016 | 54.72 | 55.05 | 54.70 | 54.78 | 230,469 | +0.01(+0.02%) |
Nov 07, 2016 | 54.76 | 54.77 | 54.48 | 54.77 | 14,000 | +1.03(+1.92%) |
Nov 04, 2016 | 53.86 | 54.17 | 53.42 | 53.74 | 61,170 | +0.13(+0.25%) |
Nov 03, 2016 | 54.24 | 54.24 | 53.49 | 53.60 | 36,159 | -0.37(-0.68%) |
Nov 02, 2016 | 54.65 | 54.70 | 53.97 | 53.97 | 592,053 | -0.69(-1.26%) |