Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 60.35 | 60.37 | 58.99 | 59.53 | 26,953,422 | -0.69(-1.14%) |
Jan 30, 2017 | 60.62 | 60.64 | 59.73 | 60.22 | 18,001,314 | -0.46(-0.76%) |
Jan 27, 2017 | 60.53 | 60.82 | 60.35 | 60.68 | 15,427,172 | -0.06(-0.11%) |
Jan 26, 2017 | 60.81 | 60.91 | 60.41 | 60.75 | 12,367,678 | +0.18(+0.30%) |
Jan 25, 2017 | 60.56 | 60.94 | 60.50 | 60.56 | 13,495,058 | +0.18(+0.29%) |
Jan 24, 2017 | 60.31 | 60.65 | 60.20 | 60.38 | 16,699,114 | +0.09(+0.14%) |
Jan 23, 2017 | 60.80 | 60.94 | 60.15 | 60.30 | 16,084,074 | -0.65(-1.07%) |
Jan 20, 2017 | 60.63 | 61.00 | 60.36 | 60.95 | 26,406,930 | +0.82(+1.37%) |
Jan 19, 2017 | 61.01 | 61.10 | 60.03 | 60.13 | 23,083,930 | -1.10(-1.80%) |
Jan 18, 2017 | 61.78 | 62.03 | 61.07 | 61.23 | 16,664,842 | -0.77(-1.24%) |
Jan 17, 2017 | 61.44 | 62.02 | 61.21 | 61.99 | 18,650,442 | +0.72(+1.17%) |
Jan 13, 2017 | 61.28 | 61.28 | 61.28 | 0 | +0.01(+0.01%) | |
Jan 12, 2017 | 61.93 | 62.01 | 61.08 | 61.27 | 14,664,413 | -0.33(-0.54%) |
Jan 11, 2017 | 60.96 | 61.70 | 60.93 | 61.60 | 15,566,553 | +0.62(+1.02%) |
Jan 10, 2017 | 61.86 | 61.96 | 60.97 | 60.98 | 18,703,254 | -0.79(-1.28%) |
Jan 09, 2017 | 62.61 | 62.61 | 61.42 | 61.77 | 19,388,114 | -1.04(-1.65%) |
Jan 06, 2017 | 63.01 | 63.14 | 62.32 | 62.80 | 23,276,466 | -0.04(-0.06%) |
Jan 05, 2017 | 64.00 | 64.08 | 62.76 | 62.84 | 20,347,740 | -0.95(-1.49%) |
Jan 04, 2017 | 64.66 | 64.68 | 63.69 | 63.79 | 13,252,736 | -0.71(-1.10%) |
Jan 03, 2017 | 64.54 | 64.82 | 63.97 | 64.50 | 14,579,390 | +0.45(+0.70%) |
Dec 30, 2016 | 64.05 | 64.05 | 64.05 | 0 | -0.06(-0.10%) | |
Dec 29, 2016 | 63.94 | 64.29 | 63.89 | 64.12 | 9,418,822 | +0.04(+0.06%) |
Dec 28, 2016 | 64.35 | 64.66 | 64.05 | 64.08 | 9,505,913 | -0.32(-0.50%) |
Dec 27, 2016 | 64.46 | 64.66 | 64.28 | 64.40 | 6,923,780 | +0.03(+0.04%) |
Dec 23, 2016 | 64.37 | 64.37 | 64.37 | 0 | -0.11(-0.18%) | |
Dec 22, 2016 | 63.88 | 64.51 | 63.88 | 64.49 | 11,277,550 | +0.42(+0.65%) |
Dec 21, 2016 | 64.35 | 64.51 | 64.00 | 64.07 | 10,298,040 | -0.11(-0.17%) |
Dec 20, 2016 | 64.23 | 64.47 | 64.07 | 64.17 | 10,175,168 | +0.01(+0.01%) |
Dec 19, 2016 | 64.85 | 64.96 | 64.01 | 64.17 | 13,632,450 | -0.54(-0.83%) |
Dec 16, 2016 | 64.95 | 65.05 | 64.32 | 64.71 | 28,972,670 | +0.21(+0.32%) |
Dec 15, 2016 | 63.94 | 64.56 | 63.70 | 64.50 | 15,719,082 | +0.22(+0.34%) |
Dec 14, 2016 | 65.47 | 65.48 | 63.99 | 64.28 | 23,001,086 | -1.42(-2.16%) |
Dec 13, 2016 | 65.21 | 66.15 | 64.70 | 65.70 | 25,702,570 | +1.14(+1.76%) |
Dec 12, 2016 | 63.97 | 64.93 | 63.97 | 64.56 | 21,901,050 | +1.41(+2.22%) |
Dec 09, 2016 | 62.90 | 63.16 | 62.58 | 63.16 | 11,303,728 | +0.48(+0.77%) |
Dec 08, 2016 | 62.48 | 63.05 | 62.20 | 62.68 | 12,723,889 | +0.18(+0.28%) |
Dec 07, 2016 | 62.19 | 62.56 | 61.88 | 62.50 | 15,358,811 | +0.36(+0.58%) |
Dec 06, 2016 | 61.93 | 62.36 | 61.53 | 62.14 | 15,895,669 | +0.06(+0.09%) |
Dec 05, 2016 | 62.02 | 62.32 | 61.68 | 62.08 | 16,517,023 | +0.31(+0.51%) |
Dec 02, 2016 | 61.87 | 62.44 | 61.46 | 61.77 | 13,678,088 | -0.14(-0.23%) |
Dec 01, 2016 | 62.44 | 62.80 | 61.91 | 61.91 | 18,323,204 | -0.04(-0.07%) |
Nov 30, 2016 | 62.17 | 62.58 | 61.88 | 61.95 | 31,946,804 | +0.99(+1.63%) |
Nov 29, 2016 | 60.62 | 61.08 | 60.38 | 60.96 | 12,937,360 | -0.40(-0.66%) |
Nov 28, 2016 | 61.70 | 61.84 | 61.29 | 61.36 | 10,466,637 | -0.46(-0.75%) |
Nov 25, 2016 | 61.53 | 61.84 | 61.41 | 61.82 | 7,106,386 | +0.14(+0.23%) |
Nov 23, 2016 | 61.68 | 61.68 | 61.68 | 0 | +0.17(+0.28%) | |
Nov 22, 2016 | 61.52 | 61.91 | 61.01 | 61.51 | 13,231,910 | +0.13(+0.22%) |
Nov 21, 2016 | 61.34 | 61.52 | 61.13 | 61.38 | 12,470,006 | +0.86(+1.42%) |
Nov 18, 2016 | 60.47 | 60.78 | 60.20 | 60.52 | 11,918,287 | +0.04(+0.06%) |
Nov 17, 2016 | 61.34 | 61.65 | 60.33 | 60.48 | 11,547,065 | -0.37(-0.61%) |
Nov 16, 2016 | 61.55 | 61.58 | 60.73 | 60.85 | 11,480,494 | -0.76(-1.23%) |
Nov 15, 2016 | 60.87 | 61.78 | 60.87 | 61.61 | 18,152,962 | +1.09(+1.81%) |
Nov 14, 2016 | 60.53 | 60.78 | 59.84 | 60.52 | 17,730,192 | -0.28(-0.46%) |
Nov 11, 2016 | 61.41 | 61.55 | 60.24 | 60.80 | 19,463,382 | -0.98(-1.59%) |
Nov 10, 2016 | 60.97 | 62.44 | 60.79 | 61.77 | 19,877,602 | +0.57(+0.93%) |
Nov 09, 2016 | 59.65 | 61.53 | 59.37 | 61.21 | 22,402,922 | +0.67(+1.10%) |
Nov 08, 2016 | 60.13 | 60.91 | 59.96 | 60.54 | 13,694,818 | +0.43(+0.72%) |
Nov 07, 2016 | 59.43 | 60.12 | 59.37 | 60.11 | 19,272,850 | +1.32(+2.25%) |
Nov 04, 2016 | 58.83 | 59.32 | 58.22 | 58.78 | 19,728,060 | -0.06(-0.11%) |
Nov 03, 2016 | 58.86 | 59.00 | 58.42 | 58.85 | 12,562,108 | +0.15(+0.25%) |
Nov 02, 2016 | 58.59 | 59.00 | 58.34 | 58.70 | 15,959,294 | -0.14(-0.24%) |