Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 57.37 | 57.85 | 57.25 | 57.85 | 1,148,922 | +0.44(+0.77%) |
Jan 30, 2017 | 57.80 | 57.85 | 57.15 | 57.40 | 577,219 | -0.48(-0.82%) |
Jan 27, 2017 | 58.07 | 58.07 | 57.39 | 57.88 | 641,075 | -0.05(-0.08%) |
Jan 26, 2017 | 58.15 | 58.53 | 57.74 | 57.93 | 1,047,942 | -0.35(-0.60%) |
Jan 25, 2017 | 57.75 | 58.33 | 57.70 | 58.28 | 622,916 | +0.84(+1.46%) |
Jan 24, 2017 | 57.39 | 57.62 | 57.24 | 57.44 | 700,930 | +0.30(+0.52%) |
Jan 23, 2017 | 57.58 | 57.69 | 56.86 | 57.15 | 534,896 | -0.44(-0.77%) |
Jan 20, 2017 | 57.44 | 57.86 | 57.12 | 57.59 | 686,097 | +0.31(+0.54%) |
Jan 19, 2017 | 57.79 | 57.81 | 57.02 | 57.28 | 766,301 | -0.53(-0.92%) |
Jan 18, 2017 | 57.02 | 57.85 | 56.76 | 57.81 | 692,124 | +0.66(+1.15%) |
Jan 17, 2017 | 57.46 | 58.03 | 56.98 | 57.16 | 925,162 | -0.26(-0.46%) |
Jan 13, 2017 | 57.42 | 57.42 | 57.42 | 0 | +0.12(+0.21%) | |
Jan 12, 2017 | 61.14 | 61.49 | 57.12 | 57.30 | 1,889,537 | -4.08(-6.65%) |
Jan 11, 2017 | 61.06 | 61.39 | 60.80 | 61.38 | 402,367 | +0.30(+0.50%) |
Jan 10, 2017 | 60.95 | 61.54 | 60.92 | 61.07 | 397,233 | +0.02(+0.03%) |
Jan 09, 2017 | 61.84 | 61.89 | 61.05 | 61.06 | 466,335 | -1.05(-1.69%) |
Jan 06, 2017 | 62.15 | 62.32 | 61.77 | 62.11 | 431,906 | +0.02(+0.03%) |
Jan 05, 2017 | 62.31 | 62.78 | 61.64 | 62.09 | 511,662 | -0.25(-0.41%) |
Jan 04, 2017 | 62.37 | 62.56 | 62.03 | 62.34 | 541,230 | +0.23(+0.37%) |
Jan 03, 2017 | 62.50 | 62.87 | 61.51 | 62.12 | 605,974 | +0.03(+0.05%) |
Dec 30, 2016 | 62.08 | 62.08 | 62.08 | 0 | -0.10(-0.16%) | |
Dec 29, 2016 | 62.16 | 62.53 | 62.10 | 62.18 | 370,131 | -0.07(-0.12%) |
Dec 28, 2016 | 62.77 | 62.91 | 62.23 | 62.25 | 322,535 | -0.50(-0.80%) |
Dec 27, 2016 | 62.95 | 62.99 | 62.51 | 62.75 | 372,372 | +0.07(+0.10%) |
Dec 23, 2016 | 62.69 | 62.69 | 62.69 | 0 | +0.16(+0.26%) | |
Dec 22, 2016 | 62.44 | 62.83 | 62.12 | 62.53 | 394,181 | +0.08(+0.13%) |
Dec 21, 2016 | 62.78 | 63.00 | 62.42 | 62.44 | 582,065 | -0.26(-0.42%) |
Dec 20, 2016 | 62.90 | 63.01 | 62.30 | 62.71 | 505,322 | +0.04(+0.07%) |
Dec 19, 2016 | 62.02 | 62.77 | 61.94 | 62.66 | 635,200 | +1.06(+1.72%) |
Dec 16, 2016 | 62.94 | 62.95 | 61.53 | 61.61 | 3,143,366 | -1.33(-2.11%) |
Dec 15, 2016 | 63.01 | 63.33 | 62.51 | 62.93 | 649,863 | +0.11(+0.17%) |
Dec 14, 2016 | 63.81 | 63.91 | 62.71 | 62.83 | 766,138 | -0.99(-1.54%) |
Dec 13, 2016 | 64.54 | 64.82 | 63.55 | 63.81 | 698,664 | -0.39(-0.61%) |
Dec 12, 2016 | 63.28 | 64.21 | 63.28 | 64.21 | 750,277 | +0.51(+0.81%) |
Dec 09, 2016 | 63.72 | 63.91 | 63.12 | 63.69 | 641,634 | -0.03(-0.05%) |
Dec 08, 2016 | 63.58 | 63.98 | 63.21 | 63.72 | 585,711 | +0.19(+0.29%) |
Dec 07, 2016 | 62.87 | 63.57 | 62.67 | 63.54 | 859,440 | +0.74(+1.18%) |
Dec 06, 2016 | 62.58 | 62.81 | 61.76 | 62.80 | 822,635 | +0.23(+0.36%) |
Dec 05, 2016 | 62.91 | 62.95 | 62.28 | 62.57 | 704,640 | -0.04(-0.07%) |
Dec 02, 2016 | 62.80 | 62.86 | 62.45 | 62.61 | 606,101 | -0.20(-0.31%) |
Dec 01, 2016 | 62.65 | 62.99 | 62.42 | 62.80 | 774,760 | +0.31(+0.50%) |
Nov 30, 2016 | 62.93 | 63.06 | 62.27 | 62.49 | 2,490,416 | -0.30(-0.48%) |
Nov 29, 2016 | 62.57 | 63.07 | 62.22 | 62.80 | 1,055,145 | +0.42(+0.68%) |
Nov 28, 2016 | 62.45 | 62.64 | 62.11 | 62.37 | 1,077,075 | -0.07(-0.12%) |
Nov 25, 2016 | 61.96 | 62.57 | 61.88 | 62.45 | 481,585 | +0.64(+1.03%) |
Nov 23, 2016 | 61.81 | 61.81 | 61.81 | 0 | +0.50(+0.82%) | |
Nov 22, 2016 | 61.52 | 61.53 | 61.07 | 61.31 | 981,888 | +0.15(+0.24%) |
Nov 21, 2016 | 60.96 | 61.18 | 60.63 | 61.16 | 961,404 | +0.51(+0.85%) |
Nov 18, 2016 | 60.25 | 60.86 | 59.95 | 60.65 | 977,360 | +0.37(+0.61%) |
Nov 17, 2016 | 58.90 | 60.31 | 58.80 | 60.28 | 898,281 | +1.51(+2.58%) |
Nov 16, 2016 | 59.06 | 59.06 | 58.30 | 58.77 | 487,217 | -0.36(-0.61%) |
Nov 15, 2016 | 58.68 | 59.29 | 58.67 | 59.12 | 793,561 | +0.17(+0.29%) |
Nov 14, 2016 | 58.41 | 58.97 | 58.11 | 58.95 | 823,535 | +0.71(+1.22%) |
Nov 11, 2016 | 58.08 | 58.50 | 58.03 | 58.24 | 501,372 | -0.13(-0.22%) |
Nov 10, 2016 | 57.59 | 58.59 | 57.38 | 58.37 | 841,994 | +1.28(+2.24%) |
Nov 09, 2016 | 56.69 | 57.45 | 55.52 | 57.10 | 1,166,382 | +0.44(+0.78%) |
Nov 08, 2016 | 56.18 | 56.71 | 55.78 | 56.66 | 776,825 | +0.42(+0.75%) |
Nov 07, 2016 | 56.48 | 56.69 | 55.93 | 56.23 | 815,851 | +0.64(+1.16%) |
Nov 04, 2016 | 56.34 | 56.34 | 55.47 | 55.59 | 748,734 | -0.61(-1.09%) |
Nov 03, 2016 | 56.20 | 56.74 | 55.94 | 56.20 | 483,404 | +0.33(+0.60%) |
Nov 02, 2016 | 56.70 | 56.80 | 55.87 | 55.87 | 659,854 | -0.76(-1.34%) |