Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 60.51 | 61.02 | 60.39 | 61.02 | 4,598,860 | +0.34(+0.56%) |
Jan 30, 2017 | 61.06 | 61.24 | 60.36 | 60.68 | 6,777,167 | -0.01(-0.02%) |
Jan 27, 2017 | 60.77 | 61.27 | 60.13 | 60.69 | 6,194,626 | +0.17(+0.28%) |
Jan 26, 2017 | 60.97 | 61.26 | 60.48 | 60.52 | 3,403,802 | -0.57(-0.93%) |
Jan 25, 2017 | 60.63 | 61.30 | 60.57 | 61.09 | 6,865,974 | +0.60(+0.98%) |
Jan 24, 2017 | 60.86 | 60.92 | 60.04 | 60.49 | 5,701,410 | -0.24(-0.39%) |
Jan 23, 2017 | 60.62 | 61.43 | 60.58 | 60.73 | 4,974,191 | -0.13(-0.21%) |
Jan 20, 2017 | 62.64 | 63.09 | 60.33 | 60.86 | 14,862,475 | -1.32(-2.12%) |
Jan 19, 2017 | 62.61 | 62.62 | 62.06 | 62.17 | 3,511,113 | -0.47(-0.75%) |
Jan 18, 2017 | 62.71 | 62.85 | 62.28 | 62.64 | 3,946,317 | -0.07(-0.12%) |
Jan 17, 2017 | 62.20 | 62.96 | 62.18 | 62.72 | 4,474,428 | +0.30(+0.48%) |
Jan 13, 2017 | 62.42 | 62.42 | 62.42 | 0 | -0.07(-0.12%) | |
Jan 12, 2017 | 62.67 | 62.75 | 62.07 | 62.49 | 4,354,258 | -0.38(-0.60%) |
Jan 11, 2017 | 61.82 | 63.49 | 61.82 | 62.87 | 8,827,130 | +1.31(+2.13%) |
Jan 10, 2017 | 61.37 | 62.11 | 61.06 | 61.56 | 4,079,245 | +0.09(+0.15%) |
Jan 09, 2017 | 61.67 | 61.74 | 61.03 | 61.47 | 4,422,037 | -0.41(-0.66%) |
Jan 06, 2017 | 61.87 | 62.32 | 61.40 | 61.88 | 5,304,228 | +0.05(+0.08%) |
Jan 05, 2017 | 61.06 | 62.08 | 59.81 | 61.83 | 9,938,880 | +0.04(+0.06%) |
Jan 04, 2017 | 62.03 | 62.18 | 61.65 | 61.79 | 5,536,546 | +0.01(+0.02%) |
Jan 03, 2017 | 61.88 | 62.09 | 61.29 | 61.78 | 6,638,041 | +0.15(+0.24%) |
Dec 30, 2016 | 61.63 | 61.63 | 61.63 | 0 | -0.54(-0.86%) | |
Dec 29, 2016 | 62.16 | 62.46 | 61.93 | 62.17 | 4,964,845 | -0.08(-0.13%) |
Dec 28, 2016 | 62.93 | 63.18 | 62.12 | 62.25 | 5,375,636 | -0.67(-1.07%) |
Dec 27, 2016 | 62.90 | 63.51 | 62.71 | 62.92 | 3,713,823 | +0.16(+0.25%) |
Dec 23, 2016 | 62.76 | 62.76 | 62.76 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 63.67 | 76.57 | 62.49 | 62.75 | 5,348,472 | -1.18(-1.84%) |
Dec 21, 2016 | 64.21 | 64.36 | 63.82 | 63.93 | 2,909,570 | -0.32(-0.50%) |
Dec 20, 2016 | 64.79 | 65.10 | 63.96 | 64.25 | 5,561,682 | +0.16(+0.26%) |
Dec 19, 2016 | 64.22 | 64.37 | 63.74 | 64.09 | 4,093,394 | -0.01(-0.02%) |
Dec 16, 2016 | 64.21 | 64.93 | 63.92 | 64.10 | 9,608,244 | +0.27(+0.42%) |
Dec 15, 2016 | 63.77 | 64.27 | 63.31 | 63.83 | 4,648,736 | -0.01(-0.02%) |
Dec 14, 2016 | 65.36 | 65.53 | 63.69 | 63.85 | 6,871,719 | -1.48(-2.27%) |
Dec 13, 2016 | 64.66 | 65.49 | 64.23 | 65.33 | 4,681,126 | +0.81(+1.26%) |
Dec 12, 2016 | 63.95 | 64.72 | 63.95 | 64.52 | 2,963,138 | +0.19(+0.29%) |
Dec 09, 2016 | 63.13 | 64.55 | 62.94 | 64.33 | 4,577,318 | +1.57(+2.50%) |
Dec 08, 2016 | 63.35 | 63.46 | 62.40 | 62.76 | 4,221,229 | -0.53(-0.84%) |
Dec 07, 2016 | 62.67 | 63.33 | 62.58 | 63.29 | 6,524,022 | +0.21(+0.33%) |
Dec 06, 2016 | 63.16 | 63.30 | 62.77 | 63.08 | 3,909,560 | -0.22(-0.34%) |
Dec 05, 2016 | 63.38 | 63.50 | 63.02 | 63.30 | 3,760,200 | -0.08(-0.13%) |
Dec 02, 2016 | 62.84 | 63.63 | 62.47 | 63.38 | 5,275,559 | +0.66(+1.06%) |
Dec 01, 2016 | 63.17 | 63.34 | 62.33 | 62.72 | 5,992,676 | -0.38(-0.60%) |
Nov 30, 2016 | 63.86 | 63.92 | 62.86 | 63.10 | 7,991,270 | -0.60(-0.94%) |
Nov 29, 2016 | 63.54 | 64.24 | 63.05 | 63.69 | 4,950,839 | +0.13(+0.21%) |
Nov 28, 2016 | 62.63 | 63.72 | 62.59 | 63.56 | 5,307,351 | +0.69(+1.09%) |
Nov 25, 2016 | 62.67 | 62.95 | 62.55 | 62.87 | 2,132,090 | +0.28(+0.45%) |
Nov 23, 2016 | 62.59 | 62.59 | 62.59 | 0 | +0.10(+0.15%) | |
Nov 22, 2016 | 62.90 | 63.09 | 62.38 | 62.49 | 4,700,682 | -0.37(-0.59%) |
Nov 21, 2016 | 61.92 | 62.93 | 61.84 | 62.87 | 4,177,122 | +0.86(+1.38%) |
Nov 18, 2016 | 62.20 | 62.46 | 61.48 | 62.01 | 6,732,132 | -0.54(-0.86%) |
Nov 17, 2016 | 61.86 | 62.63 | 61.25 | 62.55 | 5,114,391 | +0.60(+0.96%) |
Nov 16, 2016 | 62.00 | 62.08 | 61.40 | 61.95 | 5,147,890 | -0.07(-0.11%) |
Nov 15, 2016 | 60.99 | 62.07 | 60.60 | 62.02 | 8,931,827 | +1.41(+2.33%) |
Nov 14, 2016 | 60.07 | 60.70 | 59.88 | 60.61 | 6,071,233 | +0.53(+0.88%) |
Nov 11, 2016 | 59.87 | 60.13 | 59.21 | 60.08 | 5,129,832 | +0.13(+0.22%) |
Nov 10, 2016 | 60.78 | 61.01 | 59.17 | 59.95 | 7,140,893 | -0.50(-0.82%) |
Nov 09, 2016 | 58.91 | 60.94 | 58.75 | 60.44 | 9,833,261 | +1.07(+1.81%) |
Nov 08, 2016 | 57.97 | 59.71 | 57.09 | 59.37 | 16,260,554 | -1.01(-1.67%) |
Nov 07, 2016 | 60.46 | 60.65 | 60.07 | 60.38 | 6,007,984 | +0.82(+1.37%) |
Nov 04, 2016 | 59.34 | 60.24 | 59.34 | 59.56 | 9,475,426 | -0.32(-0.53%) |
Nov 03, 2016 | 61.04 | 61.13 | 59.81 | 59.88 | 6,187,421 | -0.85(-1.40%) |
Nov 02, 2016 | 60.27 | 61.00 | 60.25 | 60.73 | 13,197,560 | -0.39(-0.64%) |