Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 60.36 | 60.39 | 59.01 | 59.55 | 26,946,286 | -0.69(-1.14%) |
Jan 30, 2017 | 60.63 | 60.66 | 59.75 | 60.24 | 17,996,548 | -0.46(-0.76%) |
Jan 27, 2017 | 60.55 | 60.84 | 60.37 | 60.70 | 15,423,087 | -0.06(-0.11%) |
Jan 26, 2017 | 60.83 | 60.93 | 60.42 | 60.76 | 12,364,403 | +0.18(+0.30%) |
Jan 25, 2017 | 60.58 | 60.96 | 60.51 | 60.58 | 13,491,485 | +0.18(+0.29%) |
Jan 24, 2017 | 60.32 | 60.67 | 60.21 | 60.40 | 16,694,693 | +0.09(+0.14%) |
Jan 23, 2017 | 60.82 | 60.96 | 60.16 | 60.31 | 16,079,815 | -0.65(-1.07%) |
Jan 20, 2017 | 60.65 | 61.02 | 60.37 | 60.97 | 26,399,938 | +0.82(+1.37%) |
Jan 19, 2017 | 61.02 | 61.12 | 60.05 | 60.14 | 23,077,818 | -1.10(-1.80%) |
Jan 18, 2017 | 61.80 | 62.05 | 61.08 | 61.24 | 16,660,430 | -0.77(-1.24%) |
Jan 17, 2017 | 61.46 | 62.03 | 61.22 | 62.01 | 18,645,504 | +0.72(+1.17%) |
Jan 13, 2017 | 61.29 | 61.29 | 61.29 | 0 | +0.01(+0.01%) | |
Jan 12, 2017 | 61.95 | 62.03 | 61.10 | 61.29 | 14,660,531 | -0.33(-0.54%) |
Jan 11, 2017 | 60.98 | 61.72 | 60.95 | 61.62 | 15,562,432 | +0.62(+1.02%) |
Jan 10, 2017 | 61.88 | 61.98 | 60.98 | 61.00 | 18,698,302 | -0.79(-1.28%) |
Jan 09, 2017 | 62.62 | 62.62 | 61.44 | 61.78 | 19,382,980 | -1.04(-1.65%) |
Jan 06, 2017 | 63.03 | 63.16 | 62.34 | 62.82 | 23,270,302 | -0.04(-0.06%) |
Jan 05, 2017 | 64.02 | 64.10 | 62.78 | 62.86 | 20,342,352 | -0.95(-1.49%) |
Jan 04, 2017 | 64.68 | 64.70 | 63.71 | 63.81 | 13,249,227 | -0.71(-1.10%) |
Jan 03, 2017 | 64.55 | 64.84 | 63.99 | 64.52 | 14,575,530 | +0.45(+0.70%) |
Dec 30, 2016 | 64.07 | 64.07 | 64.07 | 0 | -0.06(-0.10%) | |
Dec 29, 2016 | 63.96 | 64.31 | 63.91 | 64.13 | 9,416,329 | +0.04(+0.06%) |
Dec 28, 2016 | 64.37 | 64.67 | 64.07 | 64.10 | 9,503,397 | -0.32(-0.50%) |
Dec 27, 2016 | 64.47 | 64.67 | 64.30 | 64.42 | 6,921,947 | +0.03(+0.04%) |
Dec 23, 2016 | 64.39 | 64.39 | 64.39 | 0 | -0.11(-0.18%) | |
Dec 22, 2016 | 63.90 | 64.52 | 63.90 | 64.50 | 11,274,565 | +0.42(+0.65%) |
Dec 21, 2016 | 64.37 | 64.52 | 64.01 | 64.08 | 10,295,313 | -0.11(-0.17%) |
Dec 20, 2016 | 64.25 | 64.49 | 64.09 | 64.19 | 10,172,474 | +0.01(+0.01%) |
Dec 19, 2016 | 64.86 | 64.98 | 64.03 | 64.18 | 13,628,841 | -0.54(-0.83%) |
Dec 16, 2016 | 64.96 | 65.07 | 64.34 | 64.72 | 28,965,000 | +0.21(+0.32%) |
Dec 15, 2016 | 63.96 | 64.58 | 63.72 | 64.52 | 15,714,920 | +0.22(+0.34%) |
Dec 14, 2016 | 65.49 | 65.50 | 64.01 | 64.30 | 22,994,996 | -1.42(-2.16%) |
Dec 13, 2016 | 65.23 | 66.17 | 64.72 | 65.72 | 25,695,766 | +1.14(+1.76%) |
Dec 12, 2016 | 63.98 | 64.95 | 63.98 | 64.58 | 21,895,252 | +1.41(+2.22%) |
Dec 09, 2016 | 62.92 | 63.18 | 62.59 | 63.18 | 11,300,735 | +0.48(+0.77%) |
Dec 08, 2016 | 62.50 | 63.07 | 62.22 | 62.69 | 12,720,520 | +0.18(+0.28%) |
Dec 07, 2016 | 62.20 | 62.57 | 61.90 | 62.52 | 15,354,745 | +0.36(+0.58%) |
Dec 06, 2016 | 61.95 | 62.37 | 61.54 | 62.15 | 15,891,461 | +0.06(+0.09%) |
Dec 05, 2016 | 62.03 | 62.34 | 61.70 | 62.10 | 16,512,650 | +0.31(+0.51%) |
Dec 02, 2016 | 61.89 | 62.46 | 61.47 | 61.78 | 13,674,467 | -0.14(-0.23%) |
Dec 01, 2016 | 62.45 | 62.82 | 61.93 | 61.93 | 18,318,354 | -0.04(-0.07%) |
Nov 30, 2016 | 62.18 | 62.60 | 61.90 | 61.97 | 31,938,346 | +0.99(+1.63%) |
Nov 29, 2016 | 60.63 | 61.10 | 60.39 | 60.98 | 12,933,935 | -0.40(-0.66%) |
Nov 28, 2016 | 61.72 | 61.85 | 61.31 | 61.38 | 10,463,866 | -0.46(-0.75%) |
Nov 25, 2016 | 61.55 | 61.86 | 61.43 | 61.84 | 7,104,504 | +0.14(+0.23%) |
Nov 23, 2016 | 61.70 | 61.70 | 61.70 | 0 | +0.17(+0.28%) | |
Nov 22, 2016 | 61.54 | 61.93 | 61.02 | 61.53 | 13,228,407 | +0.13(+0.22%) |
Nov 21, 2016 | 61.36 | 61.54 | 61.14 | 61.39 | 12,466,704 | +0.86(+1.42%) |
Nov 18, 2016 | 60.49 | 60.80 | 60.22 | 60.53 | 11,915,131 | +0.04(+0.06%) |
Nov 17, 2016 | 61.36 | 61.67 | 60.35 | 60.50 | 11,544,008 | -0.37(-0.61%) |
Nov 16, 2016 | 61.57 | 61.60 | 60.75 | 60.87 | 11,477,455 | -0.76(-1.23%) |
Nov 15, 2016 | 60.88 | 61.80 | 60.88 | 61.63 | 18,148,156 | +1.09(+1.81%) |
Nov 14, 2016 | 60.55 | 60.80 | 59.86 | 60.53 | 17,725,498 | -0.28(-0.46%) |
Nov 11, 2016 | 61.42 | 61.56 | 60.26 | 60.81 | 19,458,230 | -0.98(-1.59%) |
Nov 10, 2016 | 60.98 | 62.46 | 60.80 | 61.79 | 19,872,340 | +0.57(+0.93%) |
Nov 09, 2016 | 59.66 | 61.55 | 59.38 | 61.22 | 22,396,992 | +0.67(+1.10%) |
Nov 08, 2016 | 60.14 | 60.93 | 59.97 | 60.56 | 13,691,192 | +0.43(+0.72%) |
Nov 07, 2016 | 59.45 | 60.14 | 59.38 | 60.12 | 19,267,748 | +1.32(+2.25%) |
Nov 04, 2016 | 58.84 | 59.34 | 58.23 | 58.80 | 19,722,834 | -0.06(-0.11%) |
Nov 03, 2016 | 58.88 | 59.02 | 58.43 | 58.86 | 12,558,781 | +0.15(+0.25%) |
Nov 02, 2016 | 58.61 | 59.02 | 58.36 | 58.72 | 15,955,068 | -0.14(-0.24%) |