Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 66.09 | 66.13 | 64.75 | 65.05 | 3,006,866 | -1.16(-1.76%) |
Jan 30, 2017 | 66.63 | 66.63 | 65.30 | 66.21 | 2,853,722 | -0.56(-0.84%) |
Jan 27, 2017 | 64.71 | 66.79 | 64.45 | 66.78 | 4,401,630 | +2.37(+3.68%) |
Jan 26, 2017 | 64.56 | 64.70 | 64.03 | 64.41 | 4,806,966 | -0.30(-0.46%) |
Jan 25, 2017 | 64.83 | 65.61 | 64.68 | 64.70 | 4,543,938 | +0.89(+1.40%) |
Jan 24, 2017 | 63.37 | 63.96 | 62.98 | 63.81 | 3,815,912 | +0.63(+1.00%) |
Jan 23, 2017 | 63.14 | 63.57 | 62.85 | 63.17 | 2,540,898 | -0.09(-0.14%) |
Jan 20, 2017 | 62.58 | 63.93 | 62.58 | 63.26 | 2,087,042 | +0.38(+0.61%) |
Jan 19, 2017 | 63.26 | 63.70 | 62.75 | 62.88 | 2,291,173 | -0.49(-0.78%) |
Jan 18, 2017 | 63.05 | 63.91 | 62.69 | 63.37 | 2,427,459 | +0.63(+1.01%) |
Jan 17, 2017 | 62.70 | 63.72 | 62.37 | 62.74 | 2,735,651 | -0.34(-0.54%) |
Jan 13, 2017 | 63.08 | 63.08 | 63.08 | 0 | +0.39(+0.62%) | |
Jan 12, 2017 | 62.86 | 62.86 | 61.63 | 62.69 | 2,418,366 | -0.35(-0.55%) |
Jan 11, 2017 | 62.73 | 63.07 | 62.56 | 63.04 | 1,822,185 | +0.23(+0.37%) |
Jan 10, 2017 | 62.38 | 62.94 | 62.37 | 62.80 | 2,768,594 | +0.36(+0.57%) |
Jan 09, 2017 | 62.19 | 62.94 | 62.08 | 62.45 | 2,764,298 | +0.30(+0.47%) |
Jan 06, 2017 | 62.13 | 62.45 | 61.63 | 62.15 | 2,384,606 | +0.24(+0.39%) |
Jan 05, 2017 | 62.85 | 63.03 | 61.87 | 61.91 | 2,381,435 | -0.90(-1.44%) |
Jan 04, 2017 | 63.17 | 63.39 | 62.71 | 62.81 | 2,270,626 | -0.13(-0.20%) |
Jan 03, 2017 | 63.02 | 64.35 | 62.58 | 62.94 | 3,096,276 | -0.10(-0.16%) |
Dec 30, 2016 | 63.04 | 63.04 | 63.04 | 0 | -0.83(-1.30%) | |
Dec 29, 2016 | 63.70 | 64.13 | 63.57 | 63.87 | 1,533,360 | +0.02(+0.03%) |
Dec 28, 2016 | 64.70 | 64.75 | 63.83 | 63.85 | 2,132,469 | -0.65(-1.01%) |
Dec 27, 2016 | 64.07 | 64.77 | 64.07 | 64.50 | 1,033,430 | +0.41(+0.64%) |
Dec 23, 2016 | 64.09 | 64.09 | 64.09 | 0 | +0.34(+0.53%) | |
Dec 22, 2016 | 64.14 | 64.19 | 63.37 | 63.76 | 1,936,159 | -0.13(-0.20%) |
Dec 21, 2016 | 63.96 | 64.49 | 63.60 | 63.89 | 2,152,020 | +0.17(+0.27%) |
Dec 20, 2016 | 63.30 | 63.88 | 63.20 | 63.71 | 1,986,704 | +0.51(+0.81%) |
Dec 19, 2016 | 62.85 | 63.37 | 62.63 | 63.20 | 2,243,834 | +0.62(+1.00%) |
Dec 16, 2016 | 64.03 | 64.23 | 62.47 | 62.58 | 5,911,450 | -1.32(-2.06%) |
Dec 15, 2016 | 63.20 | 64.18 | 62.97 | 63.90 | 2,495,131 | +0.93(+1.48%) |
Dec 14, 2016 | 63.57 | 63.74 | 62.75 | 62.97 | 2,857,825 | -0.49(-0.77%) |
Dec 13, 2016 | 63.46 | 64.00 | 63.18 | 63.45 | 2,476,935 | +0.17(+0.27%) |
Dec 12, 2016 | 63.24 | 63.59 | 62.67 | 63.28 | 2,528,291 | -0.21(-0.33%) |
Dec 09, 2016 | 64.70 | 64.95 | 62.92 | 63.49 | 2,426,980 | -0.64(-1.00%) |
Dec 08, 2016 | 63.36 | 64.45 | 63.15 | 64.13 | 2,480,386 | +0.82(+1.29%) |
Dec 07, 2016 | 61.61 | 63.33 | 61.21 | 63.31 | 3,050,731 | +1.68(+2.73%) |
Dec 06, 2016 | 61.65 | 62.06 | 60.99 | 61.63 | 2,530,855 | +0.35(+0.57%) |
Dec 05, 2016 | 61.49 | 61.83 | 60.89 | 61.28 | 2,816,748 | +0.43(+0.70%) |
Dec 02, 2016 | 59.60 | 60.99 | 59.39 | 60.86 | 3,741,962 | +0.95(+1.59%) |
Dec 01, 2016 | 63.85 | 64.39 | 59.60 | 59.90 | 6,357,560 | -4.54(-7.04%) |
Nov 30, 2016 | 64.55 | 64.88 | 63.90 | 64.44 | 4,381,543 | +0.11(+0.18%) |
Nov 29, 2016 | 64.02 | 64.61 | 63.40 | 64.33 | 3,380,661 | +0.32(+0.50%) |
Nov 28, 2016 | 63.88 | 64.27 | 63.47 | 64.01 | 3,620,616 | -0.03(-0.05%) |
Nov 25, 2016 | 63.40 | 64.15 | 62.93 | 64.04 | 2,315,152 | +0.53(+0.83%) |
Nov 23, 2016 | 63.52 | 63.52 | 63.52 | 0 | +0.60(+0.96%) | |
Nov 22, 2016 | 63.05 | 64.61 | 62.59 | 62.91 | 9,086,153 | +2.65(+4.40%) |
Nov 21, 2016 | 59.34 | 60.34 | 59.31 | 60.26 | 4,151,457 | +1.17(+1.97%) |
Nov 18, 2016 | 58.62 | 59.19 | 58.37 | 59.10 | 1,830,629 | +0.22(+0.38%) |
Nov 17, 2016 | 58.60 | 58.97 | 58.16 | 58.87 | 1,866,859 | +0.28(+0.49%) |
Nov 16, 2016 | 58.81 | 59.12 | 58.42 | 58.59 | 4,092,450 | -0.28(-0.48%) |
Nov 15, 2016 | 57.60 | 59.12 | 57.37 | 58.87 | 3,875,518 | +1.51(+2.63%) |
Nov 14, 2016 | 56.47 | 57.68 | 56.39 | 57.36 | 5,011,176 | +0.98(+1.75%) |
Nov 11, 2016 | 55.49 | 56.48 | 55.33 | 56.38 | 2,516,636 | +0.92(+1.67%) |
Nov 10, 2016 | 56.28 | 56.94 | 55.58 | 55.46 | 2,536,126 | -0.62(-1.11%) |
Nov 09, 2016 | 54.45 | 56.35 | 53.95 | 56.08 | 2,837,148 | +0.10(+0.18%) |
Nov 08, 2016 | 55.31 | 56.45 | 54.99 | 55.97 | 2,577,209 | +0.42(+0.76%) |
Nov 07, 2016 | 55.70 | 55.72 | 55.21 | 55.55 | 3,455,637 | +0.80(+1.47%) |
Nov 04, 2016 | 54.28 | 55.26 | 54.28 | 54.75 | 2,475,312 | -0.36(-0.66%) |
Nov 03, 2016 | 55.02 | 55.27 | 54.67 | 55.11 | 2,698,889 | +0.16(+0.30%) |
Nov 02, 2016 | 55.06 | 55.40 | 54.72 | 54.95 | 2,733,563 | +0.05(+0.09%) |