Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 63.32 | 63.37 | 62.95 | 63.13 | 1,806,636 | -0.30(-0.47%) |
Jan 30, 2017 | 63.42 | 63.52 | 63.08 | 63.43 | 657,111 | -0.09(-0.14%) |
Jan 27, 2017 | 62.81 | 63.55 | 62.72 | 63.52 | 702,810 | +0.68(+1.08%) |
Jan 26, 2017 | 62.79 | 62.90 | 62.69 | 62.84 | 991,208 | -0.09(-0.14%) |
Jan 25, 2017 | 62.89 | 63.13 | 62.66 | 62.93 | 1,204,499 | +0.27(+0.43%) |
Jan 24, 2017 | 62.42 | 62.68 | 62.42 | 62.66 | 1,056,745 | +0.29(+0.46%) |
Jan 23, 2017 | 62.35 | 62.55 | 62.32 | 62.37 | 1,066,831 | -0.06(-0.10%) |
Jan 20, 2017 | 62.15 | 62.66 | 61.97 | 62.43 | 1,323,681 | +0.06(+0.10%) |
Jan 19, 2017 | 62.40 | 62.62 | 62.30 | 62.37 | 1,657,872 | -0.08(-0.13%) |
Jan 18, 2017 | 62.47 | 62.71 | 62.34 | 62.45 | 1,814,807 | +0.11(+0.18%) |
Jan 17, 2017 | 62.27 | 62.54 | 62.16 | 62.34 | 2,345,969 | -0.03(-0.05%) |
Jan 13, 2017 | 62.37 | 62.37 | 62.37 | 0 | +0.10(+0.16%) | |
Jan 12, 2017 | 62.24 | 62.37 | 61.99 | 62.27 | 903,574 | -0.12(-0.19%) |
Jan 11, 2017 | 62.23 | 62.39 | 62.21 | 62.39 | 1,278,500 | +0.06(+0.10%) |
Jan 10, 2017 | 62.18 | 62.36 | 62.15 | 62.33 | 1,677,342 | +0.09(+0.14%) |
Jan 09, 2017 | 62.07 | 62.35 | 62.07 | 62.24 | 1,571,031 | +0.14(+0.23%) |
Jan 06, 2017 | 62.04 | 62.19 | 61.89 | 62.10 | 1,257,399 | +0.12(+0.19%) |
Jan 05, 2017 | 62.21 | 62.31 | 61.96 | 61.98 | 1,382,045 | -0.25(-0.40%) |
Jan 04, 2017 | 62.39 | 62.45 | 62.20 | 62.23 | 1,101,886 | -0.09(-0.14%) |
Jan 03, 2017 | 62.65 | 62.67 | 62.16 | 62.32 | 1,678,749 | -0.03(-0.05%) |
Dec 30, 2016 | 62.35 | 62.35 | 62.35 | 0 | -0.22(-0.35%) | |
Dec 29, 2016 | 62.42 | 62.61 | 62.39 | 62.57 | 1,381,687 | +0.06(+0.10%) |
Dec 28, 2016 | 62.69 | 62.72 | 62.45 | 62.51 | 1,060,871 | -0.15(-0.24%) |
Dec 27, 2016 | 62.63 | 62.76 | 62.58 | 62.66 | 439,212 | +0.11(+0.18%) |
Dec 23, 2016 | 62.55 | 62.55 | 62.55 | 0 | +0.11(+0.18%) | |
Dec 22, 2016 | 62.62 | 62.62 | 62.30 | 62.44 | 1,437,039 | -0.08(-0.13%) |
Dec 21, 2016 | 62.54 | 62.68 | 62.41 | 62.52 | 1,266,442 | +0.01(+0.02%) |
Dec 20, 2016 | 62.39 | 62.52 | 62.27 | 62.51 | 1,697,412 | +0.23(+0.37%) |
Dec 19, 2016 | 62.09 | 62.38 | 62.08 | 62.28 | 966,887 | +0.16(+0.26%) |
Dec 16, 2016 | 62.52 | 62.66 | 62.02 | 62.12 | 4,010,256 | -0.39(-0.62%) |
Dec 15, 2016 | 62.36 | 62.59 | 62.30 | 62.51 | 2,390,385 | +0.22(+0.35%) |
Dec 14, 2016 | 62.53 | 62.53 | 62.21 | 62.29 | 2,201,383 | -0.17(-0.27%) |
Dec 13, 2016 | 62.47 | 62.60 | 62.36 | 62.46 | 725,369 | +0.07(+0.11%) |
Dec 12, 2016 | 62.44 | 62.46 | 62.19 | 62.39 | 1,260,488 | -0.06(-0.10%) |
Dec 09, 2016 | 62.76 | 62.85 | 62.30 | 62.45 | 1,039,264 | -0.20(-0.32%) |
Dec 08, 2016 | 62.35 | 62.69 | 62.35 | 62.65 | 1,808,572 | +0.26(+0.42%) |
Dec 07, 2016 | 61.67 | 62.40 | 61.61 | 62.39 | 1,727,076 | +0.60(+0.97%) |
Dec 06, 2016 | 61.81 | 62.01 | 61.56 | 61.79 | 2,169,389 | +0.18(+0.29%) |
Dec 05, 2016 | 62.00 | 62.00 | 61.53 | 61.61 | 2,632,997 | -0.06(-0.10%) |
Dec 02, 2016 | 61.42 | 61.76 | 61.23 | 61.67 | 1,613,024 | +0.24(+0.39%) |
Dec 01, 2016 | 62.63 | 62.63 | 61.15 | 61.43 | 4,215,030 | -1.10(-1.76%) |
Nov 30, 2016 | 62.57 | 62.72 | 62.38 | 62.53 | 4,271,484 | -0.04(-0.06%) |
Nov 29, 2016 | 62.47 | 62.67 | 62.25 | 62.57 | 2,776,150 | +0.13(+0.21%) |
Nov 28, 2016 | 62.36 | 62.52 | 62.15 | 62.44 | 1,211,455 | -0.02(-0.03%) |
Nov 25, 2016 | 62.29 | 62.47 | 62.14 | 62.46 | 534,336 | +0.26(+0.42%) |
Nov 23, 2016 | 62.20 | 62.20 | 62.20 | 0 | +0.14(+0.23%) | |
Nov 22, 2016 | 61.52 | 62.52 | 61.52 | 62.06 | 3,371,276 | +0.81(+1.32%) |
Nov 21, 2016 | 61.17 | 61.35 | 61.00 | 61.25 | 3,094,122 | +0.25(+0.41%) |
Nov 18, 2016 | 60.46 | 61.01 | 60.46 | 61.00 | 1,808,224 | +0.19(+0.31%) |
Nov 17, 2016 | 60.59 | 60.88 | 60.53 | 60.81 | 1,363,448 | +0.23(+0.38%) |
Nov 16, 2016 | 60.86 | 60.86 | 60.57 | 60.58 | 1,077,004 | -0.44(-0.72%) |
Nov 15, 2016 | 60.71 | 61.14 | 60.59 | 61.02 | 2,264,001 | +0.43(+0.71%) |
Nov 14, 2016 | 60.21 | 60.68 | 60.06 | 60.59 | 1,773,851 | +0.38(+0.63%) |
Nov 11, 2016 | 59.73 | 60.33 | 59.73 | 60.21 | 1,852,470 | +0.41(+0.69%) |
Nov 10, 2016 | 59.90 | 60.19 | 59.76 | 59.80 | 2,437,740 | -0.10(-0.17%) |
Nov 09, 2016 | 59.27 | 60.05 | 58.90 | 59.90 | 2,690,811 | +0.05(+0.08%) |
Nov 08, 2016 | 59.47 | 60.06 | 59.33 | 59.85 | 4,148,658 | -0.11(-0.18%) |
Nov 07, 2016 | 60.02 | 60.13 | 59.88 | 59.96 | 2,777,778 | +0.24(+0.40%) |
Nov 04, 2016 | 59.95 | 60.00 | 59.67 | 59.72 | 2,420,551 | -0.14(-0.23%) |
Nov 03, 2016 | 59.83 | 59.94 | 59.71 | 59.86 | 3,724,095 | +0.10(+0.17%) |
Nov 02, 2016 | 60.01 | 60.05 | 59.72 | 59.76 | 4,321,681 | -0.13(-0.22%) |