Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 64.67 | 64.67 | 63.83 | 64.09 | 1,962,529 | -0.38(-0.59%) |
Jan 30, 2017 | 65.19 | 65.19 | 64.32 | 64.47 | 3,104,587 | -0.90(-1.38%) |
Jan 27, 2017 | 63.93 | 65.43 | 63.68 | 65.37 | 2,952,688 | +1.54(+2.42%) |
Jan 26, 2017 | 62.74 | 63.97 | 62.71 | 63.83 | 1,682,014 | +0.90(+1.43%) |
Jan 25, 2017 | 63.20 | 63.27 | 62.47 | 62.93 | 1,165,389 | +0.02(+0.03%) |
Jan 24, 2017 | 62.32 | 63.22 | 61.94 | 62.91 | 1,386,567 | +0.83(+1.33%) |
Jan 23, 2017 | 61.88 | 62.12 | 61.67 | 62.09 | 1,917,527 | +0.07(+0.11%) |
Jan 20, 2017 | 61.94 | 62.28 | 61.45 | 62.02 | 1,485,679 | +0.19(+0.31%) |
Jan 19, 2017 | 62.48 | 62.48 | 61.64 | 61.83 | 1,422,557 | -0.57(-0.92%) |
Jan 18, 2017 | 62.00 | 62.74 | 61.47 | 62.40 | 1,410,635 | +0.41(+0.67%) |
Jan 17, 2017 | 61.67 | 62.30 | 61.43 | 61.99 | 854,668 | +0.15(+0.25%) |
Jan 13, 2017 | 61.83 | 61.83 | 61.83 | 0 | -0.05(-0.08%) | |
Jan 12, 2017 | 61.82 | 61.94 | 61.42 | 61.89 | 1,001,424 | +0.00(+0.00%) |
Jan 11, 2017 | 61.52 | 62.05 | 61.46 | 61.89 | 793,444 | +0.25(+0.41%) |
Jan 10, 2017 | 61.62 | 62.12 | 61.38 | 61.63 | 773,387 | -0.02(-0.03%) |
Jan 09, 2017 | 62.17 | 62.51 | 61.59 | 61.65 | 1,017,729 | -0.83(-1.34%) |
Jan 06, 2017 | 62.08 | 62.62 | 61.89 | 62.48 | 928,860 | +0.35(+0.56%) |
Jan 05, 2017 | 61.34 | 62.21 | 61.17 | 62.14 | 1,331,657 | +0.63(+1.03%) |
Jan 04, 2017 | 61.40 | 62.36 | 61.21 | 61.51 | 1,201,813 | +0.12(+0.19%) |
Jan 03, 2017 | 61.94 | 62.19 | 60.82 | 61.39 | 2,197,546 | -0.35(-0.56%) |
Dec 30, 2016 | 61.73 | 61.73 | 61.73 | 0 | -0.40(-0.64%) | |
Dec 29, 2016 | 62.09 | 62.32 | 61.94 | 62.13 | 991,981 | +0.22(+0.35%) |
Dec 28, 2016 | 62.94 | 62.96 | 61.90 | 61.91 | 1,075,286 | -0.85(-1.36%) |
Dec 27, 2016 | 62.91 | 63.22 | 62.53 | 62.76 | 689,832 | -0.05(-0.08%) |
Dec 23, 2016 | 62.81 | 62.81 | 62.81 | 0 | +0.06(+0.09%) | |
Dec 22, 2016 | 62.55 | 62.94 | 62.49 | 62.75 | 797,049 | -0.13(-0.21%) |
Dec 21, 2016 | 62.53 | 63.10 | 62.47 | 62.89 | 1,308,545 | +0.08(+0.13%) |
Dec 20, 2016 | 62.87 | 63.29 | 62.69 | 62.80 | 1,376,049 | -0.08(-0.12%) |
Dec 19, 2016 | 61.56 | 62.96 | 61.30 | 62.88 | 2,526,790 | +1.27(+2.07%) |
Dec 16, 2016 | 62.50 | 63.17 | 61.18 | 61.61 | 3,363,260 | -1.01(-1.61%) |
Dec 15, 2016 | 64.41 | 64.55 | 62.17 | 62.62 | 3,878,283 | -1.57(-2.44%) |
Dec 14, 2016 | 64.73 | 64.98 | 64.02 | 64.19 | 1,866,121 | -0.37(-0.57%) |
Dec 13, 2016 | 64.82 | 65.19 | 64.45 | 64.55 | 1,850,296 | -0.16(-0.25%) |
Dec 12, 2016 | 64.55 | 64.88 | 64.15 | 64.71 | 1,445,210 | +0.18(+0.27%) |
Dec 09, 2016 | 64.91 | 65.25 | 64.10 | 64.54 | 1,692,205 | -0.36(-0.56%) |
Dec 08, 2016 | 64.29 | 64.92 | 63.31 | 64.90 | 1,521,799 | +0.63(+0.98%) |
Dec 07, 2016 | 63.41 | 64.29 | 63.07 | 64.27 | 2,096,122 | +0.97(+1.54%) |
Dec 06, 2016 | 63.30 | 63.47 | 62.82 | 63.30 | 1,712,604 | +0.14(+0.23%) |
Dec 05, 2016 | 62.36 | 63.31 | 62.18 | 63.16 | 2,899,771 | +1.13(+1.82%) |
Dec 02, 2016 | 62.90 | 63.26 | 61.99 | 62.02 | 1,826,482 | -0.69(-1.10%) |
Dec 01, 2016 | 62.68 | 62.98 | 62.26 | 62.71 | 1,719,072 | +0.01(+0.01%) |
Nov 30, 2016 | 62.86 | 63.16 | 62.59 | 62.70 | 1,795,878 | -0.11(-0.17%) |
Nov 29, 2016 | 62.31 | 63.00 | 62.28 | 62.81 | 1,731,682 | +0.64(+1.04%) |
Nov 28, 2016 | 62.26 | 62.74 | 62.10 | 62.17 | 1,959,580 | -0.08(-0.12%) |
Nov 25, 2016 | 62.18 | 62.68 | 62.08 | 62.24 | 841,985 | +0.15(+0.24%) |
Nov 23, 2016 | 62.09 | 62.09 | 62.09 | 0 | +0.15(+0.24%) | |
Nov 22, 2016 | 61.92 | 62.31 | 61.78 | 61.94 | 2,467,594 | -0.36(-0.58%) |
Nov 21, 2016 | 62.55 | 62.73 | 61.95 | 62.30 | 2,196,445 | -0.03(-0.04%) |
Nov 18, 2016 | 61.90 | 62.49 | 61.75 | 62.33 | 2,897,065 | +0.33(+0.53%) |
Nov 17, 2016 | 62.16 | 62.34 | 61.16 | 62.00 | 1,426,003 | -0.14(-0.23%) |
Nov 16, 2016 | 61.84 | 62.25 | 61.64 | 62.14 | 1,818,743 | +0.08(+0.13%) |
Nov 15, 2016 | 61.59 | 62.07 | 61.41 | 62.06 | 1,706,049 | +0.48(+0.78%) |
Nov 14, 2016 | 61.93 | 62.27 | 61.47 | 61.58 | 2,901,911 | -0.06(-0.10%) |
Nov 11, 2016 | 60.78 | 61.76 | 60.61 | 61.64 | 1,851,882 | +0.65(+1.07%) |
Nov 10, 2016 | 59.95 | 61.70 | 59.95 | 60.99 | 1,774,546 | +1.13(+1.89%) |
Nov 09, 2016 | 58.65 | 59.97 | 57.95 | 59.85 | 1,483,238 | +0.80(+1.36%) |
Nov 08, 2016 | 59.18 | 59.25 | 58.22 | 59.05 | 1,788,694 | +0.03(+0.04%) |
Nov 07, 2016 | 58.02 | 59.04 | 58.02 | 59.03 | 1,567,294 | +1.48(+2.58%) |
Nov 04, 2016 | 57.91 | 58.04 | 57.25 | 57.54 | 1,606,168 | -0.21(-0.36%) |
Nov 03, 2016 | 57.55 | 57.97 | 57.36 | 57.75 | 1,598,332 | +0.40(+0.70%) |
Nov 02, 2016 | 57.33 | 57.69 | 57.14 | 57.35 | 1,971,917 | +0.03(+0.06%) |