Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 64.79 | 65.27 | 64.74 | 65.08 | 3,636,784 | +0.15(+0.24%) |
Jan 30, 2017 | 64.93 | 65.23 | 64.59 | 64.92 | 3,064,691 | -0.26(-0.39%) |
Jan 27, 2017 | 64.83 | 65.43 | 64.70 | 65.18 | 2,528,694 | +0.01(+0.02%) |
Jan 26, 2017 | 65.22 | 65.52 | 64.66 | 65.16 | 4,242,628 | +0.42(+0.64%) |
Jan 25, 2017 | 64.81 | 65.06 | 64.43 | 64.75 | 3,106,423 | +0.11(+0.17%) |
Jan 24, 2017 | 64.80 | 65.00 | 64.37 | 64.64 | 2,973,847 | -0.08(-0.12%) |
Jan 23, 2017 | 64.62 | 64.83 | 64.28 | 64.72 | 3,641,728 | -0.11(-0.17%) |
Jan 20, 2017 | 64.39 | 64.86 | 64.14 | 64.83 | 3,835,719 | +0.80(+1.25%) |
Jan 19, 2017 | 64.27 | 64.45 | 63.81 | 64.03 | 2,319,946 | -0.36(-0.57%) |
Jan 18, 2017 | 63.99 | 64.57 | 63.99 | 64.39 | 3,954,064 | +0.31(+0.49%) |
Jan 17, 2017 | 63.20 | 64.12 | 63.20 | 64.08 | 3,161,612 | +0.65(+1.02%) |
Jan 13, 2017 | 63.43 | 63.43 | 63.43 | 0 | -0.28(-0.45%) | |
Jan 12, 2017 | 63.28 | 63.97 | 63.04 | 63.71 | 3,408,260 | +0.48(+0.76%) |
Jan 11, 2017 | 62.77 | 63.44 | 62.71 | 63.23 | 3,779,457 | +0.62(+0.99%) |
Jan 10, 2017 | 62.57 | 62.90 | 62.25 | 62.61 | 3,478,413 | -0.12(-0.19%) |
Jan 09, 2017 | 62.86 | 63.02 | 62.38 | 62.73 | 3,406,250 | -0.17(-0.28%) |
Jan 06, 2017 | 63.06 | 63.14 | 62.55 | 62.90 | 3,361,975 | -0.16(-0.25%) |
Jan 05, 2017 | 63.33 | 63.63 | 62.74 | 63.06 | 4,167,597 | -0.36(-0.57%) |
Jan 04, 2017 | 63.79 | 64.11 | 63.33 | 63.43 | 3,113,463 | -0.36(-0.57%) |
Jan 03, 2017 | 64.03 | 64.11 | 62.97 | 63.79 | 4,259,835 | +0.15(+0.24%) |
Dec 30, 2016 | 63.64 | 63.64 | 63.64 | 0 | -0.44(-0.69%) | |
Dec 29, 2016 | 63.63 | 64.24 | 63.63 | 64.08 | 2,521,638 | +0.45(+0.71%) |
Dec 28, 2016 | 63.77 | 63.97 | 63.43 | 63.63 | 1,900,046 | -0.20(-0.31%) |
Dec 27, 2016 | 63.89 | 64.19 | 63.63 | 63.83 | 2,734,863 | +0.01(+0.01%) |
Dec 23, 2016 | 63.82 | 63.82 | 63.82 | 0 | +0.21(+0.33%) | |
Dec 22, 2016 | 63.01 | 63.62 | 62.90 | 63.61 | 2,697,940 | +0.49(+0.77%) |
Dec 21, 2016 | 62.63 | 63.40 | 62.53 | 63.12 | 3,021,375 | +0.46(+0.73%) |
Dec 20, 2016 | 62.88 | 63.12 | 62.19 | 62.66 | 3,657,229 | -0.45(-0.72%) |
Dec 19, 2016 | 62.93 | 63.33 | 62.47 | 63.12 | 4,617,639 | +0.10(+0.16%) |
Dec 16, 2016 | 62.59 | 63.09 | 61.85 | 63.01 | 8,284,284 | +0.79(+1.28%) |
Dec 15, 2016 | 62.04 | 62.72 | 61.31 | 62.22 | 6,051,125 | +0.74(+1.20%) |
Dec 14, 2016 | 61.93 | 62.24 | 61.02 | 61.48 | 4,569,444 | -0.42(-0.68%) |
Dec 13, 2016 | 61.66 | 62.39 | 61.24 | 61.91 | 4,941,822 | +0.54(+0.88%) |
Dec 12, 2016 | 60.93 | 61.83 | 60.70 | 61.37 | 3,480,047 | +0.31(+0.50%) |
Dec 09, 2016 | 60.16 | 61.07 | 59.81 | 61.06 | 3,267,634 | +1.07(+1.79%) |
Dec 08, 2016 | 60.19 | 60.34 | 59.66 | 59.99 | 3,427,040 | -0.47(-0.77%) |
Dec 07, 2016 | 58.63 | 60.64 | 58.50 | 60.45 | 6,682,354 | +2.18(+3.74%) |
Dec 06, 2016 | 58.75 | 58.94 | 58.08 | 58.28 | 4,893,946 | -0.23(-0.40%) |
Dec 05, 2016 | 58.97 | 59.14 | 58.39 | 58.51 | 6,058,508 | -0.46(-0.78%) |
Dec 02, 2016 | 58.84 | 59.41 | 58.56 | 58.97 | 3,813,482 | +0.31(+0.52%) |
Dec 01, 2016 | 59.41 | 59.60 | 58.25 | 58.66 | 5,548,851 | -0.85(-1.42%) |
Nov 30, 2016 | 60.56 | 60.86 | 59.51 | 59.51 | 4,541,430 | -1.28(-2.10%) |
Nov 29, 2016 | 60.35 | 61.14 | 60.15 | 60.78 | 5,174,917 | +0.56(+0.94%) |
Nov 28, 2016 | 60.02 | 60.54 | 59.60 | 60.22 | 3,647,071 | +0.20(+0.33%) |
Nov 25, 2016 | 59.79 | 60.27 | 59.79 | 60.02 | 1,700,295 | +0.37(+0.62%) |
Nov 23, 2016 | 59.65 | 59.65 | 59.65 | 0 | -1.19(-1.96%) | |
Nov 22, 2016 | 60.68 | 61.12 | 60.57 | 60.85 | 3,659,414 | +0.33(+0.54%) |
Nov 21, 2016 | 59.72 | 60.65 | 59.48 | 60.52 | 3,466,856 | +0.80(+1.34%) |
Nov 18, 2016 | 59.84 | 60.01 | 59.35 | 59.72 | 3,753,037 | -0.22(-0.37%) |
Nov 17, 2016 | 59.56 | 59.94 | 58.97 | 59.94 | 4,368,962 | +0.32(+0.53%) |
Nov 16, 2016 | 58.89 | 59.88 | 58.82 | 59.63 | 4,597,881 | +0.91(+1.55%) |
Nov 15, 2016 | 58.30 | 59.13 | 58.05 | 58.71 | 7,909,606 | +0.77(+1.32%) |
Nov 14, 2016 | 58.62 | 59.07 | 57.83 | 57.95 | 6,168,339 | -0.82(-1.39%) |
Nov 11, 2016 | 58.61 | 59.15 | 58.00 | 58.76 | 5,736,635 | -0.15(-0.26%) |
Nov 10, 2016 | 61.53 | 61.89 | 58.29 | 58.92 | 10,563,256 | -2.55(-4.14%) |
Nov 09, 2016 | 62.36 | 62.77 | 60.91 | 61.46 | 7,042,686 | -2.46(-3.85%) |
Nov 08, 2016 | 62.40 | 64.29 | 62.28 | 63.92 | 3,857,347 | +1.67(+2.69%) |
Nov 07, 2016 | 61.74 | 62.30 | 61.00 | 62.25 | 5,667,658 | +1.43(+2.36%) |
Nov 04, 2016 | 59.36 | 61.68 | 58.61 | 60.82 | 10,814,122 | -1.59(-2.55%) |
Nov 03, 2016 | 63.76 | 63.95 | 62.32 | 62.41 | 6,966,677 | -1.37(-2.16%) |
Nov 02, 2016 | 64.13 | 64.18 | 63.66 | 63.79 | 2,650,390 | -0.16(-0.25%) |