Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 66.10 | 66.14 | 64.76 | 65.06 | 3,006,545 | -1.16(-1.76%) |
Jan 30, 2017 | 66.64 | 66.64 | 65.31 | 66.22 | 2,853,418 | -0.56(-0.84%) |
Jan 27, 2017 | 64.72 | 66.79 | 64.46 | 66.78 | 4,401,161 | +2.37(+3.68%) |
Jan 26, 2017 | 64.56 | 64.71 | 64.04 | 64.41 | 4,806,454 | -0.30(-0.46%) |
Jan 25, 2017 | 64.84 | 65.62 | 64.68 | 64.71 | 4,543,454 | +0.89(+1.40%) |
Jan 24, 2017 | 63.38 | 63.96 | 62.99 | 63.82 | 3,815,506 | +0.63(+1.00%) |
Jan 23, 2017 | 63.15 | 63.58 | 62.86 | 63.18 | 2,540,627 | -0.09(-0.14%) |
Jan 20, 2017 | 62.58 | 63.94 | 62.58 | 63.27 | 2,086,819 | +0.38(+0.61%) |
Jan 19, 2017 | 63.27 | 63.71 | 62.76 | 62.89 | 2,290,929 | -0.49(-0.78%) |
Jan 18, 2017 | 63.06 | 63.92 | 62.70 | 63.38 | 2,427,200 | +0.63(+1.01%) |
Jan 17, 2017 | 62.70 | 63.73 | 62.37 | 62.75 | 2,735,359 | -0.34(-0.54%) |
Jan 13, 2017 | 63.09 | 63.09 | 63.09 | 0 | +0.39(+0.62%) | |
Jan 12, 2017 | 62.87 | 62.87 | 61.64 | 62.70 | 2,418,108 | -0.35(-0.55%) |
Jan 11, 2017 | 62.74 | 63.08 | 62.57 | 63.04 | 1,821,991 | +0.23(+0.37%) |
Jan 10, 2017 | 62.39 | 62.95 | 62.37 | 62.81 | 2,768,299 | +0.36(+0.57%) |
Jan 09, 2017 | 62.19 | 62.95 | 62.09 | 62.45 | 2,764,004 | +0.30(+0.47%) |
Jan 06, 2017 | 62.14 | 62.46 | 61.64 | 62.16 | 2,384,351 | +0.24(+0.39%) |
Jan 05, 2017 | 62.86 | 63.03 | 61.88 | 61.91 | 2,381,181 | -0.90(-1.44%) |
Jan 04, 2017 | 63.17 | 63.40 | 62.72 | 62.82 | 2,270,384 | -0.13(-0.20%) |
Jan 03, 2017 | 63.03 | 64.35 | 62.58 | 62.94 | 3,095,946 | -0.10(-0.16%) |
Dec 30, 2016 | 63.04 | 63.04 | 63.04 | 0 | -0.83(-1.30%) | |
Dec 29, 2016 | 63.70 | 64.14 | 63.57 | 63.88 | 1,533,196 | +0.02(+0.03%) |
Dec 28, 2016 | 64.71 | 64.76 | 63.83 | 63.86 | 2,132,242 | -0.65(-1.01%) |
Dec 27, 2016 | 64.08 | 64.78 | 64.08 | 64.51 | 1,033,320 | +0.41(+0.64%) |
Dec 23, 2016 | 64.10 | 64.10 | 64.10 | 0 | +0.34(+0.53%) | |
Dec 22, 2016 | 64.15 | 64.20 | 63.38 | 63.76 | 1,935,953 | -0.13(-0.20%) |
Dec 21, 2016 | 63.97 | 64.49 | 63.61 | 63.89 | 2,151,791 | +0.17(+0.27%) |
Dec 20, 2016 | 63.30 | 63.88 | 63.21 | 63.72 | 1,986,492 | +0.51(+0.81%) |
Dec 19, 2016 | 62.86 | 63.37 | 62.63 | 63.21 | 2,243,595 | +0.63(+1.00%) |
Dec 16, 2016 | 64.04 | 64.24 | 62.48 | 62.58 | 5,910,819 | -1.32(-2.07%) |
Dec 15, 2016 | 63.21 | 64.19 | 62.97 | 63.90 | 2,494,865 | +0.93(+1.48%) |
Dec 14, 2016 | 63.57 | 63.75 | 62.76 | 62.97 | 2,857,521 | -0.49(-0.77%) |
Dec 13, 2016 | 63.47 | 64.00 | 63.19 | 63.46 | 2,476,671 | +0.17(+0.27%) |
Dec 12, 2016 | 63.24 | 63.60 | 62.68 | 63.29 | 2,528,022 | -0.21(-0.33%) |
Dec 09, 2016 | 64.71 | 64.95 | 62.93 | 63.49 | 2,426,721 | -0.64(-1.00%) |
Dec 08, 2016 | 63.36 | 64.46 | 63.16 | 64.14 | 2,480,122 | +0.82(+1.29%) |
Dec 07, 2016 | 61.62 | 63.34 | 61.22 | 63.32 | 3,050,406 | +1.68(+2.73%) |
Dec 06, 2016 | 61.65 | 62.07 | 60.99 | 61.64 | 2,530,585 | +0.35(+0.57%) |
Dec 05, 2016 | 61.50 | 61.84 | 60.90 | 61.29 | 2,816,448 | +0.43(+0.70%) |
Dec 02, 2016 | 59.60 | 60.99 | 59.39 | 60.86 | 3,741,563 | +0.95(+1.59%) |
Dec 01, 2016 | 63.86 | 64.40 | 59.61 | 59.91 | 6,356,882 | -4.54(-7.04%) |
Nov 30, 2016 | 64.55 | 64.89 | 63.91 | 64.45 | 4,381,076 | +0.11(+0.18%) |
Nov 29, 2016 | 64.03 | 64.62 | 63.41 | 64.34 | 3,380,301 | +0.32(+0.50%) |
Nov 28, 2016 | 63.89 | 64.28 | 63.47 | 64.02 | 3,620,230 | -0.03(-0.05%) |
Nov 25, 2016 | 63.40 | 64.16 | 62.94 | 64.05 | 2,314,905 | +0.53(+0.83%) |
Nov 23, 2016 | 63.52 | 63.52 | 63.52 | 0 | +0.60(+0.96%) | |
Nov 22, 2016 | 63.06 | 64.61 | 62.60 | 62.92 | 9,085,184 | +2.65(+4.40%) |
Nov 21, 2016 | 59.35 | 60.35 | 59.31 | 60.27 | 4,151,014 | +1.17(+1.97%) |
Nov 18, 2016 | 58.63 | 59.20 | 58.37 | 59.11 | 1,830,434 | +0.22(+0.38%) |
Nov 17, 2016 | 58.60 | 58.98 | 58.16 | 58.88 | 1,866,660 | +0.28(+0.49%) |
Nov 16, 2016 | 58.82 | 59.13 | 58.42 | 58.60 | 4,092,014 | -0.28(-0.48%) |
Nov 15, 2016 | 57.60 | 59.12 | 57.38 | 58.88 | 3,875,105 | +1.51(+2.63%) |
Nov 14, 2016 | 56.47 | 57.69 | 56.39 | 57.37 | 5,010,642 | +0.98(+1.75%) |
Nov 11, 2016 | 55.50 | 56.49 | 55.34 | 56.39 | 2,516,368 | +0.92(+1.67%) |
Nov 10, 2016 | 56.29 | 56.95 | 55.58 | 55.46 | 2,535,856 | -0.62(-1.11%) |
Nov 09, 2016 | 54.45 | 56.36 | 53.95 | 56.08 | 2,836,846 | +0.10(+0.19%) |
Nov 08, 2016 | 55.32 | 56.45 | 55.00 | 55.98 | 2,576,935 | +0.42(+0.76%) |
Nov 07, 2016 | 55.70 | 55.72 | 55.21 | 55.56 | 3,455,269 | +0.80(+1.47%) |
Nov 04, 2016 | 54.29 | 55.26 | 54.29 | 54.75 | 2,475,048 | -0.36(-0.66%) |
Nov 03, 2016 | 55.03 | 55.27 | 54.68 | 55.12 | 2,698,601 | +0.16(+0.30%) |
Nov 02, 2016 | 55.07 | 55.40 | 54.73 | 54.95 | 2,733,271 | +0.05(+0.09%) |