Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 66.06 | 66.45 | 65.68 | 66.43 | 4,063,328 | +0.81(+1.23%) |
Jan 30, 2017 | 65.75 | 65.87 | 65.21 | 65.62 | 1,838,025 | -0.07(-0.10%) |
Jan 27, 2017 | 66.68 | 66.96 | 65.56 | 65.69 | 1,980,164 | -0.88(-1.32%) |
Jan 26, 2017 | 66.60 | 68.17 | 66.40 | 66.56 | 2,803,213 | +0.63(+0.95%) |
Jan 25, 2017 | 66.58 | 66.66 | 65.65 | 65.94 | 2,376,470 | -0.36(-0.55%) |
Jan 24, 2017 | 65.90 | 66.32 | 65.65 | 66.30 | 2,492,810 | +0.45(+0.69%) |
Jan 23, 2017 | 65.72 | 66.07 | 65.67 | 65.84 | 1,884,028 | +0.18(+0.28%) |
Jan 20, 2017 | 65.13 | 65.72 | 65.11 | 65.66 | 2,436,720 | +0.77(+1.19%) |
Jan 19, 2017 | 65.84 | 65.99 | 64.79 | 64.89 | 2,356,173 | -1.06(-1.61%) |
Jan 18, 2017 | 66.09 | 66.76 | 65.84 | 65.95 | 1,743,729 | -0.12(-0.18%) |
Jan 17, 2017 | 64.76 | 66.18 | 64.73 | 66.07 | 2,402,094 | +1.27(+1.96%) |
Jan 13, 2017 | 64.80 | 64.80 | 64.80 | 0 | +0.38(+0.59%) | |
Jan 12, 2017 | 64.37 | 64.61 | 64.01 | 64.42 | 1,824,249 | -0.02(-0.02%) |
Jan 11, 2017 | 63.87 | 64.75 | 63.70 | 64.44 | 2,175,327 | +0.64(+1.00%) |
Jan 10, 2017 | 64.69 | 64.81 | 63.50 | 63.80 | 2,934,565 | -1.04(-1.60%) |
Jan 09, 2017 | 64.75 | 65.04 | 63.98 | 64.84 | 2,831,565 | +0.17(+0.27%) |
Jan 06, 2017 | 65.98 | 66.05 | 64.63 | 64.66 | 3,396,513 | -1.32(-1.99%) |
Jan 05, 2017 | 65.98 | 66.19 | 65.63 | 65.98 | 3,173,713 | -0.06(-0.09%) |
Jan 04, 2017 | 65.85 | 66.19 | 65.82 | 66.04 | 2,564,381 | +0.39(+0.60%) |
Jan 03, 2017 | 65.99 | 66.27 | 65.42 | 65.65 | 3,268,580 | +0.02(+0.03%) |
Dec 30, 2016 | 65.63 | 65.63 | 65.63 | 0 | -0.18(-0.28%) | |
Dec 29, 2016 | 65.79 | 66.02 | 65.45 | 65.81 | 2,223,088 | +0.18(+0.28%) |
Dec 28, 2016 | 66.32 | 66.46 | 65.56 | 65.63 | 1,475,013 | -0.57(-0.87%) |
Dec 27, 2016 | 66.13 | 66.53 | 65.95 | 66.20 | 1,044,946 | +0.22(+0.33%) |
Dec 23, 2016 | 65.98 | 65.98 | 65.98 | 0 | +0.08(+0.13%) | |
Dec 22, 2016 | 65.81 | 66.18 | 65.26 | 65.90 | 1,682,178 | +0.00(+0.00%) |
Dec 21, 2016 | 66.26 | 66.74 | 65.88 | 65.90 | 2,020,465 | -0.33(-0.50%) |
Dec 20, 2016 | 66.00 | 66.37 | 65.80 | 66.23 | 1,646,294 | +0.23(+0.36%) |
Dec 19, 2016 | 65.00 | 66.15 | 64.82 | 66.00 | 1,880,405 | +1.18(+1.82%) |
Dec 16, 2016 | 65.34 | 65.42 | 64.53 | 64.82 | 7,149,564 | -0.14(-0.22%) |
Dec 15, 2016 | 65.12 | 65.50 | 64.54 | 64.96 | 2,972,329 | -0.24(-0.37%) |
Dec 14, 2016 | 65.88 | 66.14 | 65.08 | 65.20 | 3,990,382 | -0.61(-0.92%) |
Dec 13, 2016 | 65.26 | 65.91 | 65.12 | 65.81 | 3,534,463 | +0.83(+1.28%) |
Dec 12, 2016 | 63.97 | 65.39 | 63.62 | 64.98 | 3,728,334 | +0.96(+1.50%) |
Dec 09, 2016 | 63.71 | 64.08 | 63.45 | 64.02 | 2,501,237 | +0.43(+0.67%) |
Dec 08, 2016 | 63.55 | 63.87 | 63.16 | 63.59 | 2,856,979 | +0.19(+0.31%) |
Dec 07, 2016 | 62.63 | 63.48 | 62.39 | 63.40 | 3,567,920 | +0.97(+1.56%) |
Dec 06, 2016 | 62.88 | 63.34 | 62.29 | 62.43 | 4,364,239 | +0.13(+0.22%) |
Dec 05, 2016 | 61.18 | 62.31 | 60.95 | 62.29 | 2,878,491 | +1.03(+1.69%) |
Dec 02, 2016 | 61.42 | 62.19 | 60.85 | 61.26 | 3,556,057 | +0.26(+0.43%) |
Dec 01, 2016 | 62.24 | 62.34 | 60.47 | 61.00 | 4,173,903 | -1.44(-2.31%) |
Nov 30, 2016 | 63.60 | 63.64 | 62.43 | 62.44 | 5,190,839 | -1.32(-2.08%) |
Nov 29, 2016 | 63.18 | 64.00 | 62.77 | 63.76 | 3,244,724 | +0.66(+1.04%) |
Nov 28, 2016 | 63.37 | 63.84 | 62.71 | 63.11 | 4,098,900 | -0.31(-0.50%) |
Nov 25, 2016 | 63.02 | 63.66 | 62.93 | 63.42 | 1,150,425 | +0.46(+0.72%) |
Nov 23, 2016 | 62.96 | 62.96 | 62.96 | 0 | -0.94(-1.48%) | |
Nov 22, 2016 | 63.67 | 64.26 | 63.13 | 63.91 | 2,965,565 | +0.65(+1.03%) |
Nov 21, 2016 | 63.75 | 63.90 | 62.92 | 63.26 | 3,385,218 | -0.34(-0.53%) |
Nov 18, 2016 | 63.67 | 64.21 | 63.39 | 63.59 | 3,151,098 | -0.08(-0.13%) |
Nov 17, 2016 | 63.60 | 64.21 | 63.23 | 63.67 | 4,594,174 | +0.01(+0.02%) |
Nov 16, 2016 | 62.02 | 63.79 | 62.02 | 63.66 | 6,562,708 | +1.72(+2.78%) |
Nov 15, 2016 | 61.48 | 62.17 | 61.27 | 61.94 | 6,654,925 | +0.60(+0.98%) |
Nov 14, 2016 | 61.82 | 61.84 | 59.39 | 61.34 | 8,859,149 | -0.19(-0.32%) |
Nov 11, 2016 | 62.12 | 62.84 | 61.12 | 61.53 | 12,972,767 | -0.49(-0.78%) |
Nov 10, 2016 | 63.94 | 63.94 | 61.41 | 62.02 | 9,317,224 | -2.12(-3.30%) |
Nov 09, 2016 | 66.21 | 66.24 | 63.79 | 64.14 | 7,323,943 | -3.05(-4.53%) |
Nov 08, 2016 | 66.76 | 67.28 | 66.76 | 67.18 | 4,897,491 | +0.57(+0.85%) |
Nov 07, 2016 | 66.65 | 66.98 | 66.10 | 66.61 | 6,755,452 | +0.92(+1.40%) |
Nov 04, 2016 | 65.85 | 65.98 | 65.43 | 65.69 | 3,549,294 | +0.10(+0.16%) |
Nov 03, 2016 | 65.94 | 66.12 | 65.49 | 65.59 | 2,662,873 | -0.17(-0.26%) |
Nov 02, 2016 | 65.79 | 66.25 | 65.47 | 65.76 | 8,678,338 | -1.53(-2.27%) |