Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 63.97 | 64.80 | 63.13 | 64.28 | 1,901,156 | +0.10(+0.15%) |
Jan 30, 2017 | 64.47 | 64.84 | 63.46 | 64.19 | 1,519,681 | -0.76(-1.17%) |
Jan 27, 2017 | 64.72 | 64.95 | 64.26 | 64.94 | 858,268 | +0.38(+0.59%) |
Jan 26, 2017 | 65.29 | 65.44 | 64.14 | 64.57 | 1,066,646 | -1.01(-1.54%) |
Jan 25, 2017 | 65.30 | 65.87 | 64.66 | 65.58 | 874,586 | +0.58(+0.89%) |
Jan 24, 2017 | 64.13 | 65.14 | 64.11 | 65.00 | 733,368 | +0.83(+1.29%) |
Jan 23, 2017 | 63.65 | 64.25 | 63.39 | 64.17 | 455,342 | +0.42(+0.66%) |
Jan 20, 2017 | 64.15 | 64.35 | 63.43 | 63.75 | 596,203 | -0.07(-0.11%) |
Jan 19, 2017 | 64.40 | 64.64 | 63.79 | 63.82 | 722,193 | -0.60(-0.93%) |
Jan 18, 2017 | 63.77 | 64.42 | 63.39 | 64.42 | 863,869 | +0.63(+0.99%) |
Jan 17, 2017 | 63.53 | 64.09 | 63.34 | 63.78 | 618,648 | +0.26(+0.42%) |
Jan 13, 2017 | 63.52 | 63.52 | 63.52 | 0 | +0.02(+0.03%) | |
Jan 12, 2017 | 63.79 | 63.89 | 62.84 | 63.50 | 580,262 | -0.50(-0.78%) |
Jan 11, 2017 | 63.81 | 64.12 | 63.69 | 64.00 | 454,045 | -0.03(-0.04%) |
Jan 10, 2017 | 63.88 | 64.53 | 63.63 | 64.03 | 727,886 | +0.15(+0.23%) |
Jan 09, 2017 | 63.81 | 64.61 | 63.61 | 63.88 | 864,422 | +0.14(+0.22%) |
Jan 06, 2017 | 63.64 | 63.84 | 63.31 | 63.74 | 817,427 | +0.85(+1.36%) |
Jan 05, 2017 | 63.39 | 63.77 | 62.42 | 62.88 | 735,107 | -0.62(-0.98%) |
Jan 04, 2017 | 62.02 | 63.51 | 61.60 | 63.51 | 1,008,290 | +1.76(+2.85%) |
Jan 03, 2017 | 62.29 | 62.39 | 61.21 | 61.75 | 983,258 | -0.07(-0.11%) |
Dec 30, 2016 | 61.82 | 61.82 | 61.82 | 0 | -0.35(-0.57%) | |
Dec 29, 2016 | 62.38 | 63.01 | 61.93 | 62.17 | 414,793 | -0.15(-0.24%) |
Dec 28, 2016 | 63.32 | 63.54 | 62.27 | 62.32 | 327,116 | -0.79(-1.26%) |
Dec 27, 2016 | 63.09 | 63.61 | 62.84 | 63.11 | 254,876 | +0.23(+0.36%) |
Dec 23, 2016 | 62.88 | 62.88 | 62.88 | 0 | +0.05(+0.08%) | |
Dec 22, 2016 | 63.09 | 63.23 | 62.43 | 62.83 | 401,605 | -0.18(-0.28%) |
Dec 21, 2016 | 62.85 | 63.52 | 62.29 | 63.01 | 364,873 | +0.04(+0.07%) |
Dec 20, 2016 | 62.63 | 63.15 | 61.89 | 62.96 | 838,744 | +0.21(+0.34%) |
Dec 19, 2016 | 63.15 | 63.70 | 62.55 | 62.75 | 572,428 | -0.58(-0.92%) |
Dec 16, 2016 | 63.44 | 64.01 | 63.17 | 63.33 | 1,639,191 | +0.18(+0.29%) |
Dec 15, 2016 | 63.00 | 63.33 | 62.86 | 63.15 | 672,966 | -0.04(-0.07%) |
Dec 14, 2016 | 63.97 | 64.27 | 63.07 | 63.19 | 609,037 | -0.68(-1.06%) |
Dec 13, 2016 | 64.14 | 64.71 | 63.75 | 63.87 | 959,320 | -0.14(-0.22%) |
Dec 12, 2016 | 63.91 | 64.22 | 63.28 | 64.01 | 728,905 | +0.08(+0.12%) |
Dec 09, 2016 | 64.64 | 64.84 | 63.72 | 63.93 | 843,426 | -0.93(-1.44%) |
Dec 08, 2016 | 64.54 | 65.29 | 64.22 | 64.86 | 857,733 | +0.33(+0.50%) |
Dec 07, 2016 | 64.71 | 65.17 | 63.79 | 64.54 | 859,635 | +0.09(+0.14%) |
Dec 06, 2016 | 63.91 | 64.55 | 63.54 | 64.45 | 1,268,475 | +0.44(+0.69%) |
Dec 05, 2016 | 63.22 | 64.05 | 63.22 | 64.01 | 1,162,777 | +1.23(+1.96%) |
Dec 02, 2016 | 62.31 | 63.05 | 62.22 | 62.78 | 939,345 | +0.47(+0.76%) |
Dec 01, 2016 | 63.08 | 63.12 | 61.90 | 62.31 | 1,145,932 | -0.77(-1.22%) |
Nov 30, 2016 | 63.89 | 63.90 | 62.84 | 63.08 | 1,580,788 | -0.78(-1.22%) |
Nov 29, 2016 | 63.42 | 64.17 | 63.11 | 63.85 | 1,087,987 | +0.33(+0.52%) |
Nov 28, 2016 | 62.67 | 63.65 | 62.64 | 63.52 | 962,584 | +0.75(+1.20%) |
Nov 25, 2016 | 62.42 | 62.78 | 62.22 | 62.77 | 289,794 | +0.43(+0.69%) |
Nov 23, 2016 | 62.34 | 62.34 | 62.34 | 0 | -0.40(-0.64%) | |
Nov 22, 2016 | 61.72 | 62.80 | 61.61 | 62.74 | 772,561 | +1.25(+2.04%) |
Nov 21, 2016 | 61.78 | 61.94 | 61.37 | 61.49 | 600,768 | -0.29(-0.47%) |
Nov 18, 2016 | 62.74 | 62.83 | 61.70 | 61.78 | 630,684 | -1.19(-1.89%) |
Nov 17, 2016 | 62.38 | 63.41 | 62.35 | 62.97 | 1,193,951 | +0.49(+0.78%) |
Nov 16, 2016 | 62.07 | 62.62 | 61.73 | 62.48 | 1,012,828 | +0.18(+0.30%) |
Nov 15, 2016 | 61.97 | 62.46 | 61.78 | 62.30 | 792,346 | +0.37(+0.59%) |
Nov 14, 2016 | 60.91 | 61.96 | 60.53 | 61.93 | 1,214,491 | +1.05(+1.73%) |
Nov 11, 2016 | 61.34 | 61.71 | 60.34 | 60.88 | 1,101,899 | -0.64(-1.04%) |
Nov 10, 2016 | 62.38 | 62.52 | 61.13 | 61.52 | 1,100,620 | -0.67(-1.07%) |
Nov 09, 2016 | 61.56 | 62.42 | 60.84 | 62.18 | 751,743 | -0.19(-0.31%) |
Nov 08, 2016 | 62.50 | 62.77 | 62.17 | 62.38 | 716,962 | -0.31(-0.49%) |
Nov 07, 2016 | 62.73 | 62.84 | 62.12 | 62.68 | 671,112 | +0.81(+1.32%) |
Nov 04, 2016 | 61.55 | 62.74 | 61.54 | 61.87 | 1,265,799 | +0.20(+0.33%) |
Nov 03, 2016 | 60.88 | 61.76 | 60.74 | 61.67 | 1,584,155 | +1.28(+2.12%) |
Nov 02, 2016 | 60.48 | 60.69 | 60.12 | 60.39 | 921,191 | -0.18(-0.29%) |