Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 62.61 | 63.75 | 62.45 | 63.68 | 595,028 | +1.14(+1.82%) |
Jan 30, 2017 | 62.75 | 63.02 | 62.24 | 62.55 | 314,862 | -0.43(-0.69%) |
Jan 27, 2017 | 63.27 | 63.65 | 62.79 | 62.98 | 252,188 | -0.30(-0.48%) |
Jan 26, 2017 | 62.74 | 63.43 | 62.70 | 63.28 | 440,579 | +0.60(+0.96%) |
Jan 25, 2017 | 62.51 | 63.19 | 62.45 | 62.68 | 530,872 | -0.13(-0.21%) |
Jan 24, 2017 | 62.21 | 62.94 | 61.88 | 62.81 | 495,681 | +0.63(+1.01%) |
Jan 23, 2017 | 62.50 | 62.69 | 61.94 | 62.19 | 355,010 | -0.27(-0.43%) |
Jan 20, 2017 | 62.13 | 62.57 | 61.97 | 62.45 | 417,868 | +0.38(+0.61%) |
Jan 19, 2017 | 62.49 | 63.03 | 61.94 | 62.08 | 420,790 | -0.82(-1.30%) |
Jan 18, 2017 | 62.44 | 63.35 | 62.44 | 62.90 | 491,509 | +0.42(+0.67%) |
Jan 17, 2017 | 62.87 | 63.11 | 62.34 | 62.48 | 410,485 | -0.10(-0.16%) |
Jan 13, 2017 | 62.58 | 62.58 | 62.58 | 0 | +0.29(+0.47%) | |
Jan 12, 2017 | 61.87 | 62.48 | 61.20 | 62.29 | 586,995 | +0.35(+0.57%) |
Jan 11, 2017 | 61.09 | 61.94 | 61.09 | 61.94 | 404,979 | +0.67(+1.09%) |
Jan 10, 2017 | 61.23 | 61.48 | 60.64 | 61.27 | 549,194 | +0.07(+0.11%) |
Jan 09, 2017 | 62.14 | 62.14 | 61.15 | 61.20 | 381,244 | -0.80(-1.29%) |
Jan 06, 2017 | 62.16 | 62.36 | 61.87 | 62.00 | 610,670 | -0.36(-0.58%) |
Jan 05, 2017 | 62.60 | 63.11 | 61.87 | 62.36 | 476,923 | -0.31(-0.49%) |
Jan 04, 2017 | 62.41 | 63.36 | 62.41 | 62.67 | 794,724 | +0.35(+0.56%) |
Jan 03, 2017 | 62.15 | 62.32 | 61.56 | 62.32 | 540,132 | +0.33(+0.54%) |
Dec 30, 2016 | 61.99 | 61.99 | 61.99 | 0 | -0.42(-0.67%) | |
Dec 29, 2016 | 61.74 | 62.58 | 61.74 | 62.40 | 431,640 | +0.80(+1.30%) |
Dec 28, 2016 | 62.53 | 62.53 | 61.44 | 61.60 | 310,173 | -0.87(-1.39%) |
Dec 27, 2016 | 62.03 | 62.91 | 61.64 | 62.47 | 305,595 | +0.10(+0.16%) |
Dec 23, 2016 | 62.37 | 62.37 | 62.37 | 0 | -0.04(-0.07%) | |
Dec 22, 2016 | 62.13 | 62.55 | 61.74 | 62.41 | 376,328 | +0.33(+0.53%) |
Dec 21, 2016 | 62.01 | 62.70 | 61.94 | 62.09 | 279,284 | -0.13(-0.20%) |
Dec 20, 2016 | 61.99 | 62.58 | 61.78 | 62.21 | 499,156 | +0.26(+0.42%) |
Dec 19, 2016 | 62.34 | 62.46 | 61.55 | 61.95 | 569,561 | -0.04(-0.07%) |
Dec 16, 2016 | 61.21 | 62.23 | 61.14 | 61.99 | 1,911,614 | +0.97(+1.59%) |
Dec 15, 2016 | 60.30 | 61.20 | 60.21 | 61.02 | 542,511 | +0.49(+0.81%) |
Dec 14, 2016 | 62.15 | 62.33 | 60.52 | 60.53 | 581,104 | -1.29(-2.08%) |
Dec 13, 2016 | 62.04 | 62.51 | 61.69 | 61.82 | 551,068 | -0.02(-0.03%) |
Dec 12, 2016 | 60.98 | 61.90 | 60.89 | 61.84 | 603,845 | +0.62(+1.01%) |
Dec 09, 2016 | 61.23 | 61.46 | 60.75 | 61.22 | 361,104 | +0.11(+0.18%) |
Dec 08, 2016 | 59.87 | 61.15 | 59.34 | 61.11 | 539,352 | +0.66(+1.09%) |
Dec 07, 2016 | 59.79 | 60.45 | 59.40 | 60.45 | 756,530 | +1.04(+1.76%) |
Dec 06, 2016 | 59.63 | 59.80 | 59.16 | 59.40 | 518,279 | -0.08(-0.13%) |
Dec 05, 2016 | 59.64 | 59.64 | 58.74 | 59.48 | 514,722 | -0.27(-0.45%) |
Dec 02, 2016 | 59.06 | 59.95 | 59.06 | 59.75 | 692,680 | +1.10(+1.87%) |
Dec 01, 2016 | 59.31 | 59.76 | 58.16 | 58.65 | 937,597 | -0.80(-1.35%) |
Nov 30, 2016 | 60.86 | 61.50 | 59.45 | 59.45 | 1,155,348 | -2.53(-4.09%) |
Nov 29, 2016 | 60.62 | 62.11 | 60.50 | 61.99 | 883,419 | +1.21(+1.99%) |
Nov 28, 2016 | 61.13 | 61.17 | 60.59 | 60.77 | 768,525 | -0.16(-0.26%) |
Nov 25, 2016 | 59.95 | 60.96 | 59.95 | 60.93 | 309,382 | +1.12(+1.87%) |
Nov 23, 2016 | 59.81 | 59.81 | 59.81 | 0 | -0.32(-0.53%) | |
Nov 22, 2016 | 60.41 | 60.85 | 59.96 | 60.13 | 695,864 | -0.38(-0.63%) |
Nov 21, 2016 | 59.72 | 60.80 | 59.52 | 60.51 | 697,607 | +1.01(+1.69%) |
Nov 18, 2016 | 59.50 | 60.01 | 59.25 | 59.51 | 750,512 | +0.30(+0.51%) |
Nov 17, 2016 | 58.90 | 59.59 | 58.85 | 59.21 | 463,161 | -0.01(-0.01%) |
Nov 16, 2016 | 59.27 | 59.79 | 58.76 | 59.22 | 585,356 | -0.14(-0.24%) |
Nov 15, 2016 | 59.09 | 59.82 | 58.99 | 59.36 | 686,952 | +0.45(+0.76%) |
Nov 14, 2016 | 58.22 | 58.99 | 57.73 | 58.91 | 678,471 | +0.28(+0.48%) |
Nov 11, 2016 | 58.39 | 59.38 | 58.36 | 58.63 | 700,632 | +0.08(+0.14%) |
Nov 10, 2016 | 60.14 | 60.69 | 56.92 | 58.54 | 991,903 | -1.33(-2.22%) |
Nov 09, 2016 | 59.61 | 60.35 | 59.21 | 59.87 | 413,987 | -0.91(-1.50%) |
Nov 08, 2016 | 60.34 | 61.43 | 60.34 | 60.79 | 493,788 | +0.35(+0.58%) |
Nov 07, 2016 | 59.43 | 60.50 | 59.03 | 60.44 | 395,376 | +1.48(+2.51%) |
Nov 04, 2016 | 59.61 | 60.10 | 58.96 | 58.96 | 424,534 | -0.32(-0.55%) |
Nov 03, 2016 | 58.59 | 59.62 | 58.25 | 59.28 | 380,999 | +0.40(+0.68%) |
Nov 02, 2016 | 59.73 | 59.79 | 58.76 | 58.88 | 441,454 | -0.89(-1.49%) |