Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 64.22 | 64.22 | 63.39 | 63.65 | 1,976,255 | -0.38(-0.59%) |
Jan 30, 2017 | 64.74 | 64.74 | 63.87 | 64.02 | 3,126,300 | -0.90(-1.38%) |
Jan 27, 2017 | 63.49 | 64.98 | 63.24 | 64.92 | 2,973,339 | +1.53(+2.42%) |
Jan 26, 2017 | 62.30 | 63.52 | 62.28 | 63.39 | 1,693,777 | +0.90(+1.43%) |
Jan 25, 2017 | 62.76 | 62.83 | 62.03 | 62.49 | 1,173,540 | +0.02(+0.03%) |
Jan 24, 2017 | 61.88 | 62.78 | 61.51 | 62.48 | 1,396,264 | +0.82(+1.33%) |
Jan 23, 2017 | 61.45 | 61.69 | 61.25 | 61.66 | 1,930,938 | +0.07(+0.11%) |
Jan 20, 2017 | 61.51 | 61.85 | 61.02 | 61.59 | 1,496,069 | +0.19(+0.31%) |
Jan 19, 2017 | 62.05 | 62.05 | 61.21 | 61.40 | 1,432,507 | -0.57(-0.92%) |
Jan 18, 2017 | 61.57 | 62.30 | 61.04 | 61.97 | 1,420,500 | +0.41(+0.67%) |
Jan 17, 2017 | 61.24 | 61.87 | 61.00 | 61.56 | 860,645 | +0.15(+0.25%) |
Jan 13, 2017 | 61.41 | 61.41 | 61.41 | 0 | -0.05(-0.08%) | |
Jan 12, 2017 | 61.39 | 61.51 | 61.00 | 61.46 | 1,008,427 | +0.00(+0.00%) |
Jan 11, 2017 | 61.10 | 61.61 | 61.03 | 61.46 | 798,994 | +0.25(+0.41%) |
Jan 10, 2017 | 61.19 | 61.69 | 60.95 | 61.20 | 778,796 | -0.02(-0.03%) |
Jan 09, 2017 | 61.74 | 62.07 | 61.16 | 61.22 | 1,024,847 | -0.83(-1.34%) |
Jan 06, 2017 | 61.65 | 62.18 | 61.46 | 62.05 | 935,356 | +0.34(+0.56%) |
Jan 05, 2017 | 60.91 | 61.77 | 60.74 | 61.71 | 1,340,970 | +0.63(+1.03%) |
Jan 04, 2017 | 60.97 | 61.92 | 60.79 | 61.08 | 1,210,218 | +0.12(+0.19%) |
Jan 03, 2017 | 61.51 | 61.76 | 60.39 | 60.96 | 2,212,915 | -0.34(-0.56%) |
Dec 30, 2016 | 61.30 | 61.30 | 61.30 | 0 | -0.39(-0.64%) | |
Dec 29, 2016 | 61.66 | 61.88 | 61.51 | 61.70 | 998,919 | +0.22(+0.35%) |
Dec 28, 2016 | 62.50 | 62.52 | 61.47 | 61.48 | 1,082,806 | -0.85(-1.36%) |
Dec 27, 2016 | 62.47 | 62.78 | 62.09 | 62.33 | 694,656 | -0.05(-0.08%) |
Dec 23, 2016 | 62.38 | 62.38 | 62.38 | 0 | +0.06(+0.09%) | |
Dec 22, 2016 | 62.12 | 62.50 | 62.06 | 62.32 | 802,623 | -0.13(-0.21%) |
Dec 21, 2016 | 62.10 | 62.66 | 62.04 | 62.45 | 1,317,697 | +0.08(+0.13%) |
Dec 20, 2016 | 62.43 | 62.85 | 62.25 | 62.37 | 1,385,673 | -0.08(-0.12%) |
Dec 19, 2016 | 61.13 | 62.53 | 60.87 | 62.44 | 2,544,462 | +1.26(+2.07%) |
Dec 16, 2016 | 62.07 | 62.74 | 60.75 | 61.18 | 3,386,782 | -1.00(-1.61%) |
Dec 15, 2016 | 63.97 | 64.10 | 61.74 | 62.18 | 3,905,407 | -1.56(-2.44%) |
Dec 14, 2016 | 64.28 | 64.53 | 63.58 | 63.74 | 1,879,172 | -0.37(-0.57%) |
Dec 13, 2016 | 64.37 | 64.74 | 64.01 | 64.11 | 1,863,236 | -0.16(-0.25%) |
Dec 12, 2016 | 64.11 | 64.43 | 63.71 | 64.26 | 1,455,318 | +0.17(+0.27%) |
Dec 09, 2016 | 64.46 | 64.80 | 63.66 | 64.09 | 1,704,040 | -0.36(-0.56%) |
Dec 08, 2016 | 63.84 | 64.47 | 62.87 | 64.45 | 1,532,442 | +0.62(+0.98%) |
Dec 07, 2016 | 62.97 | 63.84 | 62.63 | 63.82 | 2,110,782 | +0.97(+1.54%) |
Dec 06, 2016 | 62.86 | 63.02 | 62.38 | 62.86 | 1,724,581 | +0.14(+0.23%) |
Dec 05, 2016 | 61.93 | 62.87 | 61.74 | 62.72 | 2,920,052 | +1.12(+1.82%) |
Dec 02, 2016 | 62.47 | 62.82 | 61.56 | 61.59 | 1,839,256 | -0.68(-1.10%) |
Dec 01, 2016 | 62.24 | 62.54 | 61.83 | 62.28 | 1,731,095 | +0.01(+0.01%) |
Nov 30, 2016 | 62.43 | 62.73 | 62.16 | 62.27 | 1,808,438 | -0.11(-0.17%) |
Nov 29, 2016 | 61.88 | 62.56 | 61.85 | 62.38 | 1,743,793 | +0.64(+1.04%) |
Nov 28, 2016 | 61.83 | 62.30 | 61.66 | 61.74 | 1,973,285 | -0.07(-0.12%) |
Nov 25, 2016 | 61.75 | 62.24 | 61.65 | 61.81 | 847,873 | +0.15(+0.24%) |
Nov 23, 2016 | 61.66 | 61.66 | 61.66 | 0 | +0.15(+0.24%) | |
Nov 22, 2016 | 61.49 | 61.88 | 61.35 | 61.51 | 2,484,852 | -0.36(-0.58%) |
Nov 21, 2016 | 62.12 | 62.29 | 61.52 | 61.87 | 2,211,807 | -0.03(-0.04%) |
Nov 18, 2016 | 61.47 | 62.05 | 61.32 | 61.89 | 2,917,326 | +0.32(+0.53%) |
Nov 17, 2016 | 61.73 | 61.91 | 60.74 | 61.57 | 1,435,976 | -0.14(-0.23%) |
Nov 16, 2016 | 61.41 | 61.82 | 61.21 | 61.71 | 1,831,463 | +0.08(+0.14%) |
Nov 15, 2016 | 61.16 | 61.64 | 60.99 | 61.63 | 1,717,981 | +0.47(+0.78%) |
Nov 14, 2016 | 61.50 | 61.84 | 61.04 | 61.15 | 2,922,207 | -0.06(-0.10%) |
Nov 11, 2016 | 60.35 | 61.33 | 60.19 | 61.21 | 1,864,834 | +0.65(+1.07%) |
Nov 10, 2016 | 59.53 | 61.27 | 59.53 | 60.56 | 1,786,957 | +1.12(+1.89%) |
Nov 09, 2016 | 58.24 | 59.56 | 57.55 | 59.44 | 1,493,612 | +0.80(+1.36%) |
Nov 08, 2016 | 58.77 | 58.84 | 57.82 | 58.64 | 1,801,204 | +0.02(+0.04%) |
Nov 07, 2016 | 57.62 | 58.63 | 57.62 | 58.62 | 1,578,256 | +1.47(+2.58%) |
Nov 04, 2016 | 57.51 | 57.63 | 56.85 | 57.14 | 1,617,401 | -0.21(-0.36%) |
Nov 03, 2016 | 57.15 | 57.57 | 56.96 | 57.35 | 1,609,511 | +0.40(+0.70%) |
Nov 02, 2016 | 56.94 | 57.28 | 56.75 | 56.95 | 1,985,708 | +0.03(+0.06%) |