Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 60.71 | 60.79 | 60.23 | 60.54 | 111,203 | -0.41(-0.67%) |
Jan 30, 2017 | 61.07 | 61.07 | 60.50 | 60.95 | 78,638 | -0.38(-0.63%) |
Jan 27, 2017 | 61.55 | 61.55 | 61.25 | 61.33 | 512,486 | -0.11(-0.18%) |
Jan 26, 2017 | 61.68 | 61.71 | 61.21 | 61.44 | 412,792 | -0.11(-0.18%) |
Jan 25, 2017 | 61.29 | 61.56 | 61.25 | 61.55 | 190,000 | +0.65(+1.06%) |
Jan 24, 2017 | 60.22 | 61.00 | 60.22 | 60.91 | 118,507 | +0.71(+1.19%) |
Jan 23, 2017 | 60.32 | 60.49 | 59.86 | 60.19 | 185,302 | -0.25(-0.41%) |
Jan 20, 2017 | 60.49 | 60.54 | 60.20 | 60.44 | 102,645 | +0.01(+0.02%) |
Jan 19, 2017 | 60.61 | 60.74 | 60.18 | 60.43 | 1,658,632 | +0.18(+0.30%) |
Jan 18, 2017 | 60.01 | 60.30 | 59.86 | 60.25 | 101,809 | +0.27(+0.44%) |
Jan 17, 2017 | 60.43 | 60.43 | 59.85 | 59.98 | 129,690 | -0.46(-0.77%) |
Jan 13, 2017 | 60.45 | 60.45 | 60.45 | 0 | +0.23(+0.38%) | |
Jan 12, 2017 | 60.50 | 60.50 | 59.61 | 60.22 | 142,916 | -0.15(-0.25%) |
Jan 11, 2017 | 60.06 | 60.38 | 60.03 | 60.37 | 237,340 | +0.33(+0.55%) |
Jan 10, 2017 | 59.89 | 60.27 | 59.84 | 60.04 | 126,733 | +0.14(+0.23%) |
Jan 09, 2017 | 60.30 | 60.32 | 59.86 | 59.90 | 165,886 | -0.44(-0.74%) |
Jan 06, 2017 | 60.13 | 60.51 | 59.93 | 60.35 | 147,478 | +0.28(+0.46%) |
Jan 05, 2017 | 60.26 | 60.50 | 59.82 | 60.07 | 174,918 | -0.22(-0.37%) |
Jan 04, 2017 | 60.12 | 60.32 | 60.05 | 60.29 | 278,937 | +0.39(+0.66%) |
Jan 03, 2017 | 59.98 | 60.18 | 59.59 | 59.90 | 507,196 | +0.46(+0.77%) |
Dec 30, 2016 | 59.44 | 59.44 | 59.44 | 0 | -0.24(-0.40%) | |
Dec 29, 2016 | 59.91 | 59.95 | 59.56 | 59.68 | 114,700 | +0.02(+0.04%) |
Dec 28, 2016 | 60.35 | 60.35 | 59.66 | 59.66 | 72,200 | -0.60(-1.00%) |
Dec 27, 2016 | 60.22 | 60.40 | 60.14 | 60.26 | 63,119 | +0.12(+0.20%) |
Dec 23, 2016 | 60.13 | 60.13 | 60.13 | 0 | +0.05(+0.09%) | |
Dec 22, 2016 | 60.21 | 60.21 | 59.91 | 60.08 | 102,976 | -0.09(-0.15%) |
Dec 21, 2016 | 60.32 | 60.40 | 60.17 | 60.17 | 97,773 | -0.29(-0.49%) |
Dec 20, 2016 | 60.22 | 60.46 | 60.14 | 60.46 | 183,106 | +0.36(+0.60%) |
Dec 19, 2016 | 59.98 | 60.17 | 59.82 | 60.10 | 124,816 | +0.31(+0.52%) |
Dec 16, 2016 | 59.93 | 60.22 | 59.74 | 59.79 | 154,585 | -0.08(-0.13%) |
Dec 15, 2016 | 59.80 | 60.29 | 59.80 | 59.87 | 2,915,912 | +0.04(+0.07%) |
Dec 14, 2016 | 60.35 | 60.57 | 59.79 | 59.83 | 334,188 | -0.63(-1.04%) |
Dec 13, 2016 | 60.66 | 60.72 | 60.29 | 60.46 | 181,548 | -0.00(-0.01%) |
Dec 12, 2016 | 60.54 | 60.59 | 60.20 | 60.46 | 172,119 | -0.23(-0.37%) |
Dec 09, 2016 | 60.68 | 60.70 | 60.42 | 60.69 | 196,409 | +0.18(+0.30%) |
Dec 08, 2016 | 60.71 | 60.71 | 60.35 | 60.51 | 442,027 | -0.07(-0.11%) |
Dec 07, 2016 | 59.67 | 60.60 | 59.54 | 60.58 | 233,797 | +0.92(+1.55%) |
Dec 06, 2016 | 59.50 | 59.67 | 59.28 | 59.65 | 201,125 | +0.18(+0.31%) |
Dec 05, 2016 | 59.60 | 59.75 | 59.37 | 59.47 | 391,511 | +0.13(+0.22%) |
Dec 02, 2016 | 59.38 | 59.48 | 59.19 | 59.34 | 301,960 | -0.04(-0.07%) |
Dec 01, 2016 | 59.37 | 59.56 | 59.21 | 59.39 | 1,527,807 | +0.23(+0.39%) |
Nov 30, 2016 | 59.51 | 59.76 | 59.15 | 59.16 | 248,373 | -0.09(-0.15%) |
Nov 29, 2016 | 59.18 | 59.41 | 59.10 | 59.25 | 216,102 | +0.02(+0.03%) |
Nov 28, 2016 | 59.52 | 59.56 | 59.17 | 59.23 | 130,268 | -0.39(-0.66%) |
Nov 25, 2016 | 59.60 | 59.62 | 59.44 | 59.62 | 86,114 | +0.26(+0.43%) |
Nov 23, 2016 | 59.36 | 59.36 | 59.36 | 0 | +0.45(+0.76%) | |
Nov 22, 2016 | 58.78 | 58.95 | 58.67 | 58.92 | 474,128 | +0.31(+0.53%) |
Nov 21, 2016 | 58.47 | 58.62 | 58.32 | 58.61 | 610,321 | +0.36(+0.62%) |
Nov 18, 2016 | 58.32 | 58.34 | 58.17 | 58.25 | 766,208 | -0.04(-0.08%) |
Nov 17, 2016 | 58.26 | 58.33 | 58.17 | 58.29 | 181,617 | +0.14(+0.24%) |
Nov 16, 2016 | 58.25 | 58.29 | 57.97 | 58.15 | 383,353 | -0.19(-0.32%) |
Nov 15, 2016 | 58.59 | 58.59 | 57.90 | 58.34 | 322,225 | +0.16(+0.28%) |
Nov 14, 2016 | 58.38 | 58.38 | 58.03 | 58.18 | 1,261,916 | +0.25(+0.43%) |
Nov 11, 2016 | 57.78 | 57.95 | 57.53 | 57.93 | 604,177 | +0.11(+0.20%) |
Nov 10, 2016 | 57.21 | 57.98 | 57.21 | 57.81 | 846,951 | +0.97(+1.70%) |
Nov 09, 2016 | 55.20 | 57.04 | 55.20 | 56.85 | 332,371 | +1.24(+2.22%) |
Nov 08, 2016 | 55.24 | 55.80 | 55.02 | 55.61 | 119,202 | +0.29(+0.53%) |
Nov 07, 2016 | 54.85 | 55.31 | 54.85 | 55.31 | 345,625 | +1.22(+2.25%) |
Nov 04, 2016 | 53.97 | 54.54 | 53.97 | 54.10 | 165,580 | +0.08(+0.15%) |
Nov 03, 2016 | 54.33 | 54.33 | 53.92 | 54.02 | 200,998 | -0.16(-0.29%) |
Nov 02, 2016 | 54.38 | 54.56 | 54.08 | 54.17 | 311,505 | -0.25(-0.46%) |