Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 63.96 | 64.79 | 63.12 | 64.27 | 1,901,471 | +0.10(+0.15%) |
Jan 30, 2017 | 64.46 | 64.83 | 63.45 | 64.18 | 1,519,933 | -0.76(-1.17%) |
Jan 27, 2017 | 64.70 | 64.94 | 64.25 | 64.93 | 858,410 | +0.38(+0.59%) |
Jan 26, 2017 | 65.28 | 65.43 | 64.13 | 64.55 | 1,066,823 | -1.01(-1.54%) |
Jan 25, 2017 | 65.29 | 65.86 | 64.65 | 65.57 | 874,731 | +0.58(+0.89%) |
Jan 24, 2017 | 64.11 | 65.13 | 64.10 | 64.99 | 733,490 | +0.83(+1.29%) |
Jan 23, 2017 | 63.64 | 64.24 | 63.38 | 64.16 | 455,418 | +0.42(+0.66%) |
Jan 20, 2017 | 64.14 | 64.33 | 63.42 | 63.74 | 596,302 | -0.07(-0.11%) |
Jan 19, 2017 | 64.39 | 64.63 | 63.78 | 63.81 | 722,313 | -0.60(-0.93%) |
Jan 18, 2017 | 63.76 | 64.41 | 63.38 | 64.41 | 864,012 | +0.63(+0.99%) |
Jan 17, 2017 | 63.52 | 64.08 | 63.33 | 63.77 | 618,750 | +0.26(+0.42%) |
Jan 13, 2017 | 63.51 | 63.51 | 63.51 | 0 | +0.02(+0.03%) | |
Jan 12, 2017 | 63.78 | 63.88 | 62.83 | 63.49 | 580,359 | -0.50(-0.78%) |
Jan 11, 2017 | 63.80 | 64.11 | 63.68 | 63.99 | 454,121 | -0.03(-0.04%) |
Jan 10, 2017 | 63.87 | 64.52 | 63.62 | 64.02 | 728,007 | +0.15(+0.23%) |
Jan 09, 2017 | 63.80 | 64.60 | 63.60 | 63.87 | 864,566 | +0.14(+0.22%) |
Jan 06, 2017 | 63.63 | 63.83 | 63.30 | 63.73 | 817,563 | +0.85(+1.36%) |
Jan 05, 2017 | 63.38 | 63.76 | 62.41 | 62.87 | 735,229 | -0.62(-0.98%) |
Jan 04, 2017 | 62.01 | 63.50 | 61.59 | 63.50 | 1,008,457 | +1.76(+2.85%) |
Jan 03, 2017 | 62.28 | 62.38 | 61.20 | 61.74 | 983,421 | -0.07(-0.11%) |
Dec 30, 2016 | 61.81 | 61.81 | 61.81 | 0 | -0.35(-0.57%) | |
Dec 29, 2016 | 62.37 | 63.00 | 61.92 | 62.16 | 414,862 | -0.15(-0.24%) |
Dec 28, 2016 | 63.30 | 63.53 | 62.26 | 62.31 | 327,170 | -0.79(-1.26%) |
Dec 27, 2016 | 63.08 | 63.60 | 62.83 | 63.10 | 254,918 | +0.23(+0.36%) |
Dec 23, 2016 | 62.87 | 62.87 | 62.87 | 0 | +0.05(+0.08%) | |
Dec 22, 2016 | 63.08 | 63.22 | 62.42 | 62.82 | 401,672 | -0.18(-0.28%) |
Dec 21, 2016 | 62.84 | 63.51 | 62.28 | 63.00 | 364,934 | +0.04(+0.07%) |
Dec 20, 2016 | 62.62 | 63.14 | 61.88 | 62.95 | 838,883 | +0.21(+0.34%) |
Dec 19, 2016 | 63.14 | 63.69 | 62.54 | 62.74 | 572,523 | -0.58(-0.92%) |
Dec 16, 2016 | 63.43 | 64.00 | 63.16 | 63.32 | 1,639,463 | +0.18(+0.29%) |
Dec 15, 2016 | 62.99 | 63.32 | 62.85 | 63.14 | 673,077 | -0.04(-0.07%) |
Dec 14, 2016 | 63.96 | 64.26 | 63.06 | 63.18 | 609,138 | -0.68(-1.06%) |
Dec 13, 2016 | 64.13 | 64.70 | 63.74 | 63.86 | 959,479 | -0.14(-0.22%) |
Dec 12, 2016 | 63.90 | 64.21 | 63.27 | 64.00 | 729,026 | +0.08(+0.12%) |
Dec 09, 2016 | 64.63 | 64.83 | 63.71 | 63.92 | 843,566 | -0.93(-1.44%) |
Dec 08, 2016 | 64.53 | 65.28 | 64.21 | 64.85 | 857,875 | +0.33(+0.50%) |
Dec 07, 2016 | 64.70 | 65.16 | 63.78 | 64.53 | 859,778 | +0.09(+0.14%) |
Dec 06, 2016 | 63.89 | 64.54 | 63.52 | 64.44 | 1,268,686 | +0.44(+0.69%) |
Dec 05, 2016 | 63.21 | 64.04 | 63.21 | 64.00 | 1,162,970 | +1.23(+1.96%) |
Dec 02, 2016 | 62.30 | 63.04 | 62.21 | 62.77 | 939,500 | +0.47(+0.76%) |
Dec 01, 2016 | 63.07 | 63.11 | 61.89 | 62.30 | 1,146,122 | -0.77(-1.22%) |
Nov 30, 2016 | 63.88 | 63.89 | 62.83 | 63.07 | 1,581,051 | -0.78(-1.22%) |
Nov 29, 2016 | 63.41 | 64.16 | 63.10 | 63.84 | 1,088,167 | +0.33(+0.52%) |
Nov 28, 2016 | 62.66 | 63.64 | 62.63 | 63.51 | 962,744 | +0.75(+1.20%) |
Nov 25, 2016 | 62.41 | 62.77 | 62.21 | 62.76 | 289,842 | +0.43(+0.69%) |
Nov 23, 2016 | 62.33 | 62.33 | 62.33 | 0 | -0.40(-0.64%) | |
Nov 22, 2016 | 61.71 | 62.79 | 61.60 | 62.73 | 772,689 | +1.25(+2.04%) |
Nov 21, 2016 | 61.77 | 61.93 | 61.36 | 61.48 | 600,868 | -0.29(-0.47%) |
Nov 18, 2016 | 62.73 | 62.82 | 61.69 | 61.77 | 630,789 | -1.19(-1.89%) |
Nov 17, 2016 | 62.37 | 63.40 | 62.34 | 62.96 | 1,194,149 | +0.49(+0.78%) |
Nov 16, 2016 | 62.06 | 62.61 | 61.72 | 62.47 | 1,012,996 | +0.18(+0.30%) |
Nov 15, 2016 | 61.96 | 62.45 | 61.77 | 62.29 | 792,478 | +0.37(+0.59%) |
Nov 14, 2016 | 60.89 | 61.95 | 60.52 | 61.92 | 1,214,692 | +1.05(+1.73%) |
Nov 11, 2016 | 61.33 | 61.70 | 60.33 | 60.87 | 1,102,082 | -0.64(-1.04%) |
Nov 10, 2016 | 62.37 | 62.51 | 61.12 | 61.51 | 1,100,802 | -0.67(-1.07%) |
Nov 09, 2016 | 61.55 | 62.41 | 60.82 | 62.17 | 751,868 | -0.19(-0.31%) |
Nov 08, 2016 | 62.49 | 62.76 | 62.16 | 62.37 | 717,081 | -0.31(-0.49%) |
Nov 07, 2016 | 62.72 | 62.83 | 62.11 | 62.67 | 671,224 | +0.81(+1.32%) |
Nov 04, 2016 | 61.54 | 62.73 | 61.53 | 61.86 | 1,266,009 | +0.20(+0.33%) |
Nov 03, 2016 | 60.87 | 61.75 | 60.73 | 61.66 | 1,584,418 | +1.28(+2.12%) |
Nov 02, 2016 | 60.47 | 60.68 | 60.11 | 60.38 | 921,344 | -0.18(-0.29%) |