Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 61.20 | 61.96 | 60.96 | 61.85 | 1,401,157 | +0.50(+0.81%) |
Jan 30, 2017 | 61.89 | 61.91 | 60.92 | 61.35 | 1,286,579 | -0.95(-1.52%) |
Jan 27, 2017 | 62.63 | 62.73 | 62.03 | 62.30 | 356,430 | -0.29(-0.46%) |
Jan 26, 2017 | 63.03 | 63.13 | 62.50 | 62.59 | 659,679 | -0.44(-0.70%) |
Jan 25, 2017 | 62.80 | 63.13 | 62.80 | 63.03 | 367,918 | +0.71(+1.14%) |
Jan 24, 2017 | 61.64 | 62.52 | 61.61 | 62.32 | 466,883 | +0.91(+1.49%) |
Jan 23, 2017 | 61.59 | 61.74 | 61.09 | 61.41 | 406,406 | -0.32(-0.51%) |
Jan 20, 2017 | 61.57 | 61.90 | 61.44 | 61.73 | 412,495 | +0.33(+0.54%) |
Jan 19, 2017 | 62.14 | 62.25 | 61.16 | 61.40 | 390,742 | -0.68(-1.09%) |
Jan 18, 2017 | 62.00 | 62.10 | 61.65 | 62.07 | 322,062 | +0.17(+0.28%) |
Jan 17, 2017 | 62.42 | 62.49 | 61.81 | 61.90 | 378,156 | -0.76(-1.21%) |
Jan 13, 2017 | 62.66 | 62.66 | 62.66 | 0 | +0.45(+0.73%) | |
Jan 12, 2017 | 62.88 | 62.88 | 61.50 | 62.20 | 609,925 | -0.73(-1.17%) |
Jan 11, 2017 | 62.75 | 63.01 | 62.38 | 62.94 | 460,346 | +0.22(+0.35%) |
Jan 10, 2017 | 62.20 | 62.89 | 62.12 | 62.72 | 393,867 | +0.58(+0.93%) |
Jan 09, 2017 | 62.61 | 62.78 | 62.11 | 62.14 | 706,801 | -0.66(-1.05%) |
Jan 06, 2017 | 63.30 | 63.32 | 62.77 | 62.80 | 696,726 | -0.34(-0.53%) |
Jan 05, 2017 | 64.08 | 64.08 | 62.84 | 63.14 | 1,000,004 | -1.10(-1.72%) |
Jan 04, 2017 | 63.42 | 64.30 | 63.41 | 64.24 | 1,019,402 | +1.16(+1.84%) |
Jan 03, 2017 | 63.31 | 63.52 | 62.57 | 63.09 | 2,782,541 | +0.48(+0.76%) |
Dec 30, 2016 | 62.61 | 62.61 | 62.61 | 0 | -0.28(-0.44%) | |
Dec 29, 2016 | 62.84 | 63.25 | 62.54 | 62.88 | 348,675 | +0.12(+0.19%) |
Dec 28, 2016 | 63.56 | 63.64 | 62.57 | 62.77 | 340,881 | -0.69(-1.09%) |
Dec 27, 2016 | 63.18 | 63.69 | 63.16 | 63.46 | 313,470 | +0.38(+0.60%) |
Dec 23, 2016 | 63.08 | 63.08 | 63.08 | 0 | +0.20(+0.32%) | |
Dec 22, 2016 | 63.58 | 63.63 | 62.70 | 62.88 | 379,241 | -0.73(-1.15%) |
Dec 21, 2016 | 63.95 | 63.99 | 63.60 | 63.61 | 444,786 | -0.39(-0.62%) |
Dec 20, 2016 | 63.58 | 64.13 | 63.51 | 64.00 | 360,819 | +0.69(+1.08%) |
Dec 19, 2016 | 63.15 | 63.52 | 63.00 | 63.32 | 246,136 | +0.25(+0.40%) |
Dec 16, 2016 | 63.58 | 63.95 | 62.96 | 63.07 | 366,713 | -0.35(-0.55%) |
Dec 15, 2016 | 62.91 | 63.78 | 62.76 | 63.42 | 379,058 | +0.60(+0.95%) |
Dec 14, 2016 | 63.52 | 63.67 | 62.71 | 62.82 | 396,344 | -0.87(-1.37%) |
Dec 13, 2016 | 63.98 | 64.29 | 63.31 | 63.70 | 855,606 | -0.03(-0.04%) |
Dec 12, 2016 | 64.38 | 64.56 | 63.58 | 63.72 | 645,991 | -0.70(-1.09%) |
Dec 09, 2016 | 64.46 | 64.54 | 64.06 | 64.42 | 637,735 | +0.19(+0.29%) |
Dec 08, 2016 | 63.38 | 64.31 | 63.21 | 64.23 | 686,321 | +1.04(+1.64%) |
Dec 07, 2016 | 62.45 | 63.30 | 62.33 | 63.20 | 679,280 | +0.72(+1.15%) |
Dec 06, 2016 | 61.92 | 62.57 | 61.56 | 62.48 | 781,840 | +0.66(+1.07%) |
Dec 05, 2016 | 61.12 | 61.86 | 61.10 | 61.82 | 638,777 | +1.14(+1.87%) |
Dec 02, 2016 | 60.59 | 60.99 | 60.55 | 60.68 | 281,208 | +0.12(+0.20%) |
Dec 01, 2016 | 60.93 | 61.17 | 60.34 | 60.56 | 417,497 | -0.11(-0.18%) |
Nov 30, 2016 | 61.14 | 61.31 | 60.55 | 60.67 | 532,805 | -0.16(-0.26%) |
Nov 29, 2016 | 60.84 | 61.16 | 60.67 | 60.83 | 633,870 | -0.01(-0.01%) |
Nov 28, 2016 | 61.60 | 61.60 | 60.74 | 60.84 | 484,520 | -0.73(-1.19%) |
Nov 25, 2016 | 61.45 | 61.57 | 61.37 | 61.57 | 214,997 | +0.21(+0.34%) |
Nov 23, 2016 | 61.36 | 61.36 | 61.36 | 0 | +0.32(+0.53%) | |
Nov 22, 2016 | 60.34 | 61.05 | 60.24 | 61.04 | 701,643 | +0.98(+1.64%) |
Nov 21, 2016 | 60.07 | 60.26 | 59.64 | 60.05 | 581,172 | +0.28(+0.47%) |
Nov 18, 2016 | 59.66 | 59.83 | 59.52 | 59.77 | 394,375 | +0.18(+0.30%) |
Nov 17, 2016 | 59.62 | 59.94 | 59.45 | 59.59 | 453,383 | +0.13(+0.22%) |
Nov 16, 2016 | 59.24 | 59.51 | 59.13 | 59.46 | 352,163 | +0.09(+0.15%) |
Nov 15, 2016 | 59.08 | 59.47 | 58.76 | 59.37 | 584,051 | +0.16(+0.26%) |
Nov 14, 2016 | 58.87 | 59.69 | 58.76 | 59.21 | 550,793 | +1.02(+1.75%) |
Nov 11, 2016 | 56.81 | 58.31 | 56.76 | 58.19 | 839,308 | +1.47(+2.60%) |
Nov 10, 2016 | 56.11 | 57.03 | 55.85 | 56.72 | 712,363 | +1.15(+2.07%) |
Nov 09, 2016 | 53.41 | 55.69 | 53.41 | 55.57 | 514,119 | +1.72(+3.19%) |
Nov 08, 2016 | 53.59 | 54.08 | 53.32 | 53.85 | 215,982 | +0.13(+0.24%) |
Nov 07, 2016 | 53.36 | 53.84 | 53.36 | 53.72 | 428,452 | +1.27(+2.42%) |
Nov 04, 2016 | 52.28 | 52.97 | 52.22 | 52.45 | 243,241 | +0.28(+0.54%) |
Nov 03, 2016 | 52.36 | 52.59 | 52.09 | 52.17 | 744,894 | -0.05(-0.10%) |
Nov 02, 2016 | 52.71 | 52.84 | 52.16 | 52.22 | 330,710 | -0.56(-1.06%) |