Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 61.17 | 62.48 | 61.13 | 62.48 | 16,185,934 | +0.98(+1.60%) |
Jan 30, 2017 | 61.65 | 61.77 | 61.24 | 61.50 | 8,218,742 | -0.30(-0.49%) |
Jan 27, 2017 | 61.44 | 61.84 | 61.42 | 61.80 | 8,199,523 | +0.51(+0.82%) |
Jan 26, 2017 | 61.64 | 61.75 | 61.29 | 61.29 | 7,463,111 | -0.48(-0.77%) |
Jan 25, 2017 | 61.25 | 61.80 | 61.21 | 61.77 | 7,387,650 | +0.58(+0.94%) |
Jan 24, 2017 | 61.56 | 61.60 | 60.91 | 61.20 | 9,814,577 | -0.43(-0.69%) |
Jan 23, 2017 | 61.80 | 61.97 | 61.39 | 61.62 | 11,290,527 | -0.26(-0.42%) |
Jan 20, 2017 | 62.04 | 62.35 | 61.83 | 61.88 | 7,908,331 | -0.16(-0.26%) |
Jan 19, 2017 | 62.42 | 62.56 | 61.94 | 62.04 | 7,303,106 | -0.40(-0.64%) |
Jan 18, 2017 | 62.64 | 62.78 | 62.31 | 62.44 | 6,968,524 | -0.08(-0.13%) |
Jan 17, 2017 | 62.45 | 62.62 | 62.00 | 62.52 | 6,815,047 | -0.32(-0.51%) |
Jan 13, 2017 | 62.84 | 62.84 | 62.84 | 0 | +0.06(+0.10%) | |
Jan 12, 2017 | 62.40 | 62.81 | 62.25 | 62.77 | 10,562,921 | +0.06(+0.10%) |
Jan 11, 2017 | 63.43 | 63.65 | 62.07 | 62.71 | 26,682,978 | -0.64(-1.01%) |
Jan 10, 2017 | 63.23 | 63.70 | 63.09 | 63.35 | 11,622,204 | +0.22(+0.35%) |
Jan 09, 2017 | 62.86 | 63.23 | 62.75 | 63.13 | 6,491,630 | +0.27(+0.42%) |
Jan 06, 2017 | 62.70 | 63.04 | 62.48 | 62.86 | 6,511,465 | +0.18(+0.28%) |
Jan 05, 2017 | 62.31 | 62.70 | 62.26 | 62.69 | 6,748,227 | +0.32(+0.51%) |
Jan 04, 2017 | 61.98 | 62.53 | 61.98 | 62.37 | 10,354,743 | +0.49(+0.79%) |
Jan 03, 2017 | 61.41 | 61.90 | 61.33 | 61.88 | 13,309,819 | +0.80(+1.31%) |
Dec 30, 2016 | 61.08 | 61.08 | 61.08 | 0 | -0.22(-0.36%) | |
Dec 29, 2016 | 61.23 | 61.50 | 61.20 | 61.30 | 6,251,896 | +0.11(+0.17%) |
Dec 28, 2016 | 61.73 | 61.80 | 61.19 | 61.20 | 5,145,313 | -0.47(-0.76%) |
Dec 27, 2016 | 61.62 | 62.02 | 61.60 | 61.67 | 5,802,582 | +0.12(+0.20%) |
Dec 23, 2016 | 61.54 | 61.54 | 61.54 | 0 | +0.46(+0.75%) | |
Dec 22, 2016 | 60.92 | 61.10 | 60.67 | 61.08 | 5,031,984 | +0.08(+0.13%) |
Dec 21, 2016 | 61.38 | 61.41 | 60.90 | 61.00 | 6,131,133 | -0.35(-0.56%) |
Dec 20, 2016 | 61.42 | 61.56 | 61.21 | 61.35 | 5,513,392 | -0.04(-0.07%) |
Dec 19, 2016 | 61.69 | 61.97 | 61.31 | 61.39 | 10,517,120 | -0.26(-0.42%) |
Dec 16, 2016 | 61.74 | 61.91 | 61.47 | 61.65 | 9,319,328 | +0.05(+0.08%) |
Dec 15, 2016 | 61.45 | 61.66 | 61.23 | 61.60 | 9,307,016 | +0.40(+0.65%) |
Dec 14, 2016 | 61.51 | 61.84 | 60.99 | 61.20 | 13,242,620 | -0.32(-0.52%) |
Dec 13, 2016 | 61.25 | 61.61 | 61.07 | 61.52 | 12,497,741 | +0.49(+0.81%) |
Dec 12, 2016 | 61.11 | 60.62 | 61.03 | 17,019,786 | +0.29(+0.48%) | |
Dec 09, 2016 | 60.21 | 60.85 | 60.21 | 60.74 | 13,716,824 | +0.73(+1.22%) |
Dec 08, 2016 | 59.70 | 60.06 | 59.36 | 60.00 | 8,600,268 | +0.11(+0.19%) |
Dec 07, 2016 | 59.93 | 59.93 | 59.08 | 59.89 | 14,442,679 | -0.52(-0.86%) |
Dec 06, 2016 | 60.42 | 60.43 | 60.06 | 60.41 | 6,224,290 | +0.17(+0.28%) |
Dec 05, 2016 | 60.59 | 60.68 | 60.05 | 60.24 | 6,610,966 | -0.11(-0.18%) |
Dec 02, 2016 | 60.31 | 60.59 | 60.11 | 60.35 | 9,028,649 | +0.14(+0.23%) |
Dec 01, 2016 | 60.72 | 60.87 | 60.03 | 60.21 | 12,878,519 | -0.44(-0.73%) |
Nov 30, 2016 | 61.27 | 61.29 | 60.62 | 60.65 | 9,794,795 | -0.58(-0.95%) |
Nov 29, 2016 | 60.97 | 61.41 | 60.96 | 61.23 | 8,041,698 | +0.40(+0.65%) |
Nov 28, 2016 | 61.18 | 61.19 | 60.74 | 60.83 | 7,360,379 | -0.46(-0.75%) |
Nov 25, 2016 | 61.23 | 61.34 | 61.05 | 61.29 | 4,544,952 | +0.24(+0.39%) |
Nov 23, 2016 | 61.05 | 61.05 | 61.05 | 0 | +0.24(+0.39%) | |
Nov 22, 2016 | 61.68 | 61.68 | 60.40 | 60.81 | 16,435,355 | -0.89(-1.44%) |
Nov 21, 2016 | 61.62 | 61.77 | 61.54 | 61.71 | 7,690,762 | +0.22(+0.36%) |
Nov 18, 2016 | 62.20 | 62.37 | 61.45 | 61.49 | 13,813,034 | -0.66(-1.06%) |
Nov 17, 2016 | 61.92 | 62.16 | 61.76 | 62.15 | 14,564,417 | +0.25(+0.40%) |
Nov 16, 2016 | 62.01 | 62.31 | 61.82 | 61.90 | 8,598,459 | -0.26(-0.43%) |
Nov 15, 2016 | 62.23 | 62.23 | 61.59 | 62.16 | 11,753,048 | +0.18(+0.28%) |
Nov 14, 2016 | 62.46 | 62.53 | 61.86 | 61.99 | 19,701,100 | -0.19(-0.31%) |
Nov 11, 2016 | 62.95 | 62.95 | 61.91 | 62.18 | 17,985,884 | -0.94(-1.50%) |
Nov 10, 2016 | 63.46 | 63.58 | 62.68 | 63.13 | 32,170,520 | +0.69(+1.10%) |
Nov 09, 2016 | 60.31 | 63.13 | 61.10 | 62.44 | 56,375,536 | +2.13(+3.52%) |
Nov 08, 2016 | 59.76 | 60.71 | 59.68 | 60.31 | 18,073,018 | +0.17(+0.28%) |
Nov 07, 2016 | 59.28 | 60.31 | 59.24 | 60.14 | 19,663,968 | +1.50(+2.56%) |
Nov 04, 2016 | 58.40 | 59.13 | 58.34 | 58.64 | 24,239,426 | +0.41(+0.70%) |
Nov 03, 2016 | 58.99 | 59.24 | 58.19 | 58.24 | 25,023,420 | -0.56(-0.95%) |
Nov 02, 2016 | 58.99 | 59.44 | 58.79 | 58.79 | 20,340,190 | -0.31(-0.52%) |