Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 64.25 | 64.25 | 63.42 | 63.68 | 1,975,206 | -0.38(-0.59%) |
Jan 30, 2017 | 64.77 | 64.77 | 63.91 | 64.06 | 3,124,640 | -0.90(-1.38%) |
Jan 27, 2017 | 63.52 | 65.01 | 63.28 | 64.95 | 2,971,760 | +1.53(+2.42%) |
Jan 26, 2017 | 62.33 | 63.56 | 62.31 | 63.42 | 1,692,878 | +0.90(+1.43%) |
Jan 25, 2017 | 62.79 | 62.86 | 62.07 | 62.53 | 1,172,917 | +0.02(+0.03%) |
Jan 24, 2017 | 61.92 | 62.81 | 61.55 | 62.51 | 1,395,523 | +0.82(+1.33%) |
Jan 23, 2017 | 61.48 | 61.72 | 61.28 | 61.69 | 1,929,913 | +0.07(+0.11%) |
Jan 20, 2017 | 61.55 | 61.88 | 61.05 | 61.62 | 1,495,275 | +0.19(+0.31%) |
Jan 19, 2017 | 62.08 | 62.08 | 61.25 | 61.43 | 1,431,746 | -0.57(-0.92%) |
Jan 18, 2017 | 61.61 | 62.33 | 61.08 | 62.00 | 1,419,746 | +0.41(+0.67%) |
Jan 17, 2017 | 61.27 | 61.90 | 61.04 | 61.59 | 860,189 | +0.15(+0.25%) |
Jan 13, 2017 | 61.44 | 61.44 | 61.44 | 0 | -0.05(-0.08%) | |
Jan 12, 2017 | 61.42 | 61.55 | 61.03 | 61.49 | 1,007,892 | +0.00(+0.00%) |
Jan 11, 2017 | 61.13 | 61.65 | 61.06 | 61.49 | 798,570 | +0.25(+0.41%) |
Jan 10, 2017 | 61.22 | 61.72 | 60.99 | 61.24 | 778,382 | -0.02(-0.03%) |
Jan 09, 2017 | 61.77 | 62.11 | 61.20 | 61.25 | 1,024,303 | -0.83(-1.34%) |
Jan 06, 2017 | 61.68 | 62.22 | 61.50 | 62.08 | 934,860 | +0.34(+0.56%) |
Jan 05, 2017 | 60.94 | 61.81 | 60.78 | 61.74 | 1,340,258 | +0.63(+1.03%) |
Jan 04, 2017 | 61.00 | 61.96 | 60.82 | 61.11 | 1,209,576 | +0.12(+0.19%) |
Jan 03, 2017 | 61.54 | 61.79 | 60.42 | 60.99 | 2,211,740 | -0.34(-0.56%) |
Dec 30, 2016 | 61.34 | 61.34 | 61.34 | 0 | -0.39(-0.64%) | |
Dec 29, 2016 | 61.69 | 61.92 | 61.55 | 61.73 | 998,388 | +0.22(+0.35%) |
Dec 28, 2016 | 62.53 | 62.55 | 61.51 | 61.51 | 1,082,231 | -0.85(-1.36%) |
Dec 27, 2016 | 62.50 | 62.81 | 62.12 | 62.36 | 694,287 | -0.05(-0.08%) |
Dec 23, 2016 | 62.41 | 62.41 | 62.41 | 0 | +0.06(+0.09%) | |
Dec 22, 2016 | 62.15 | 62.53 | 62.09 | 62.35 | 802,197 | -0.13(-0.21%) |
Dec 21, 2016 | 62.13 | 62.69 | 62.07 | 62.48 | 1,316,998 | +0.08(+0.13%) |
Dec 20, 2016 | 62.47 | 62.89 | 62.28 | 62.40 | 1,384,937 | -0.08(-0.12%) |
Dec 19, 2016 | 61.16 | 62.56 | 60.90 | 62.48 | 2,543,111 | +1.26(+2.07%) |
Dec 16, 2016 | 62.10 | 62.77 | 60.78 | 61.21 | 3,384,984 | -1.00(-1.61%) |
Dec 15, 2016 | 64.00 | 64.13 | 61.77 | 62.22 | 3,903,334 | -1.56(-2.44%) |
Dec 14, 2016 | 64.31 | 64.56 | 63.61 | 63.77 | 1,878,175 | -0.37(-0.57%) |
Dec 13, 2016 | 64.41 | 64.77 | 64.04 | 64.14 | 1,862,247 | -0.16(-0.25%) |
Dec 12, 2016 | 64.14 | 64.46 | 63.74 | 64.30 | 1,454,545 | +0.17(+0.27%) |
Dec 09, 2016 | 64.50 | 64.83 | 63.69 | 64.12 | 1,703,136 | -0.36(-0.56%) |
Dec 08, 2016 | 63.87 | 64.51 | 62.91 | 64.48 | 1,531,629 | +0.62(+0.98%) |
Dec 07, 2016 | 63.00 | 63.87 | 62.67 | 63.86 | 2,109,662 | +0.97(+1.54%) |
Dec 06, 2016 | 62.89 | 63.06 | 62.42 | 62.89 | 1,723,666 | +0.14(+0.23%) |
Dec 05, 2016 | 61.96 | 62.90 | 61.78 | 62.75 | 2,918,501 | +1.12(+1.82%) |
Dec 02, 2016 | 62.50 | 62.85 | 61.59 | 61.63 | 1,838,280 | -0.68(-1.10%) |
Dec 01, 2016 | 62.28 | 62.58 | 61.86 | 62.31 | 1,730,176 | +0.01(+0.01%) |
Nov 30, 2016 | 62.46 | 62.76 | 62.19 | 62.30 | 1,807,478 | -0.11(-0.17%) |
Nov 29, 2016 | 61.91 | 62.59 | 61.88 | 62.41 | 1,742,867 | +0.64(+1.04%) |
Nov 28, 2016 | 61.86 | 62.33 | 61.70 | 61.77 | 1,972,237 | -0.07(-0.12%) |
Nov 25, 2016 | 61.78 | 62.28 | 61.68 | 61.84 | 847,423 | +0.15(+0.24%) |
Nov 23, 2016 | 61.69 | 61.69 | 61.69 | 0 | +0.15(+0.24%) | |
Nov 22, 2016 | 61.52 | 61.91 | 61.39 | 61.54 | 2,483,533 | -0.36(-0.58%) |
Nov 21, 2016 | 62.15 | 62.33 | 61.55 | 61.90 | 2,210,632 | -0.02(-0.04%) |
Nov 18, 2016 | 61.50 | 62.08 | 61.35 | 61.93 | 2,915,778 | +0.32(+0.53%) |
Nov 17, 2016 | 61.76 | 61.94 | 60.77 | 61.60 | 1,435,214 | -0.14(-0.23%) |
Nov 16, 2016 | 61.44 | 61.85 | 61.24 | 61.74 | 1,830,491 | +0.08(+0.13%) |
Nov 15, 2016 | 61.19 | 61.67 | 61.02 | 61.66 | 1,717,069 | +0.47(+0.78%) |
Nov 14, 2016 | 61.53 | 61.87 | 61.08 | 61.19 | 2,920,656 | -0.06(-0.10%) |
Nov 11, 2016 | 60.39 | 61.36 | 60.22 | 61.24 | 1,863,844 | +0.65(+1.07%) |
Nov 10, 2016 | 59.56 | 61.30 | 59.56 | 60.59 | 1,786,008 | +1.12(+1.89%) |
Nov 09, 2016 | 58.27 | 59.59 | 57.58 | 59.47 | 1,492,819 | +0.80(+1.36%) |
Nov 08, 2016 | 58.80 | 58.87 | 57.85 | 58.67 | 1,800,247 | +0.02(+0.04%) |
Nov 07, 2016 | 57.65 | 58.66 | 57.65 | 58.65 | 1,577,418 | +1.47(+2.58%) |
Nov 04, 2016 | 57.54 | 57.66 | 56.88 | 57.17 | 1,616,542 | -0.21(-0.36%) |
Nov 03, 2016 | 57.18 | 57.60 | 56.99 | 57.38 | 1,608,656 | +0.40(+0.70%) |
Nov 02, 2016 | 56.97 | 57.31 | 56.78 | 56.98 | 1,984,654 | +0.03(+0.06%) |