Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 64.75 | 65.23 | 64.70 | 65.03 | 3,639,173 | +0.15(+0.24%) |
Jan 30, 2017 | 64.89 | 65.19 | 64.55 | 64.88 | 3,066,703 | -0.25(-0.39%) |
Jan 27, 2017 | 64.79 | 65.38 | 64.66 | 65.13 | 2,530,355 | +0.01(+0.02%) |
Jan 26, 2017 | 65.18 | 65.48 | 64.61 | 65.12 | 4,245,414 | +0.42(+0.64%) |
Jan 25, 2017 | 64.77 | 65.02 | 64.39 | 64.71 | 3,108,463 | +0.11(+0.17%) |
Jan 24, 2017 | 64.76 | 64.96 | 64.33 | 64.60 | 2,975,800 | -0.08(-0.12%) |
Jan 23, 2017 | 64.57 | 64.79 | 64.24 | 64.68 | 3,644,119 | -0.11(-0.17%) |
Jan 20, 2017 | 64.35 | 64.82 | 64.10 | 64.79 | 3,838,238 | +0.80(+1.25%) |
Jan 19, 2017 | 64.22 | 64.41 | 63.77 | 63.98 | 2,321,469 | -0.36(-0.57%) |
Jan 18, 2017 | 63.95 | 64.52 | 63.95 | 64.35 | 3,956,661 | +0.31(+0.49%) |
Jan 17, 2017 | 63.15 | 64.08 | 63.15 | 64.03 | 3,163,688 | +0.65(+1.02%) |
Jan 13, 2017 | 63.39 | 63.39 | 63.39 | 0 | -0.28(-0.45%) | |
Jan 12, 2017 | 63.24 | 63.93 | 63.00 | 63.67 | 3,410,498 | +0.48(+0.76%) |
Jan 11, 2017 | 62.72 | 63.39 | 62.67 | 63.19 | 3,781,938 | +0.62(+0.99%) |
Jan 10, 2017 | 62.53 | 62.86 | 62.21 | 62.57 | 3,480,697 | -0.12(-0.19%) |
Jan 09, 2017 | 62.82 | 62.98 | 62.34 | 62.69 | 3,408,487 | -0.17(-0.28%) |
Jan 06, 2017 | 63.02 | 63.10 | 62.51 | 62.86 | 3,364,183 | -0.16(-0.25%) |
Jan 05, 2017 | 63.29 | 63.58 | 62.69 | 63.02 | 4,170,334 | -0.36(-0.57%) |
Jan 04, 2017 | 63.74 | 64.07 | 63.29 | 63.39 | 3,115,508 | -0.36(-0.57%) |
Jan 03, 2017 | 63.98 | 64.07 | 62.93 | 63.75 | 4,262,632 | +0.15(+0.24%) |
Dec 30, 2016 | 63.60 | 63.60 | 63.60 | 0 | -0.44(-0.69%) | |
Dec 29, 2016 | 63.58 | 64.20 | 63.58 | 64.04 | 2,523,294 | +0.45(+0.71%) |
Dec 28, 2016 | 63.73 | 63.93 | 63.39 | 63.59 | 1,901,293 | -0.20(-0.31%) |
Dec 27, 2016 | 63.85 | 64.15 | 63.58 | 63.79 | 2,736,659 | +0.01(+0.01%) |
Dec 23, 2016 | 63.78 | 63.78 | 63.78 | 0 | +0.21(+0.33%) | |
Dec 22, 2016 | 62.96 | 63.58 | 62.86 | 63.57 | 2,699,712 | +0.49(+0.77%) |
Dec 21, 2016 | 62.59 | 63.36 | 62.49 | 63.08 | 3,023,359 | +0.46(+0.73%) |
Dec 20, 2016 | 62.84 | 63.07 | 62.15 | 62.62 | 3,659,630 | -0.45(-0.72%) |
Dec 19, 2016 | 62.89 | 63.28 | 62.43 | 63.07 | 4,620,671 | +0.10(+0.16%) |
Dec 16, 2016 | 62.55 | 63.04 | 61.81 | 62.97 | 8,289,724 | +0.79(+1.28%) |
Dec 15, 2016 | 62.00 | 62.68 | 61.27 | 62.18 | 6,055,098 | +0.74(+1.20%) |
Dec 14, 2016 | 61.89 | 62.20 | 60.98 | 61.44 | 4,572,444 | -0.42(-0.68%) |
Dec 13, 2016 | 61.62 | 62.35 | 61.20 | 61.86 | 4,945,067 | +0.54(+0.88%) |
Dec 12, 2016 | 60.89 | 61.78 | 60.66 | 61.33 | 3,482,332 | +0.31(+0.50%) |
Dec 09, 2016 | 60.12 | 61.03 | 59.77 | 61.02 | 3,269,779 | +1.07(+1.79%) |
Dec 08, 2016 | 60.15 | 60.30 | 59.62 | 59.95 | 3,429,290 | -0.47(-0.77%) |
Dec 07, 2016 | 58.59 | 60.60 | 58.46 | 60.42 | 6,686,742 | +2.18(+3.74%) |
Dec 06, 2016 | 58.71 | 58.91 | 58.04 | 58.24 | 4,897,160 | -0.23(-0.40%) |
Dec 05, 2016 | 58.93 | 59.10 | 58.35 | 58.47 | 6,062,486 | -0.46(-0.78%) |
Dec 02, 2016 | 58.81 | 59.37 | 58.53 | 58.93 | 3,815,986 | +0.31(+0.52%) |
Dec 01, 2016 | 59.37 | 59.56 | 58.22 | 58.62 | 5,552,495 | -0.84(-1.42%) |
Nov 30, 2016 | 60.52 | 60.82 | 59.47 | 59.47 | 4,544,412 | -1.27(-2.10%) |
Nov 29, 2016 | 60.31 | 61.10 | 60.11 | 60.74 | 5,178,315 | +0.56(+0.94%) |
Nov 28, 2016 | 59.98 | 60.50 | 59.56 | 60.18 | 3,649,466 | +0.20(+0.33%) |
Nov 25, 2016 | 59.75 | 60.23 | 59.75 | 59.98 | 1,701,411 | +0.37(+0.62%) |
Nov 23, 2016 | 59.61 | 59.61 | 59.61 | 0 | -1.19(-1.96%) | |
Nov 22, 2016 | 60.64 | 61.08 | 60.53 | 60.81 | 3,661,818 | +0.33(+0.54%) |
Nov 21, 2016 | 59.68 | 60.61 | 59.44 | 60.48 | 3,469,133 | +0.80(+1.35%) |
Nov 18, 2016 | 59.80 | 59.97 | 59.31 | 59.68 | 3,755,502 | -0.22(-0.37%) |
Nov 17, 2016 | 59.52 | 59.90 | 58.94 | 59.90 | 4,371,831 | +0.32(+0.53%) |
Nov 16, 2016 | 58.85 | 59.84 | 58.78 | 59.59 | 4,600,900 | +0.91(+1.55%) |
Nov 15, 2016 | 58.26 | 59.09 | 58.01 | 58.67 | 7,914,800 | +0.77(+1.32%) |
Nov 14, 2016 | 58.58 | 59.03 | 57.79 | 57.91 | 6,172,389 | -0.82(-1.39%) |
Nov 11, 2016 | 58.57 | 59.11 | 57.97 | 58.73 | 5,740,402 | -0.15(-0.26%) |
Nov 10, 2016 | 61.49 | 61.85 | 58.26 | 58.88 | 10,570,192 | -2.55(-4.14%) |
Nov 09, 2016 | 62.32 | 62.73 | 60.87 | 61.42 | 7,047,311 | -2.46(-3.85%) |
Nov 08, 2016 | 62.36 | 64.24 | 62.24 | 63.88 | 3,859,880 | +1.67(+2.69%) |
Nov 07, 2016 | 61.70 | 62.25 | 60.96 | 62.21 | 5,671,380 | +1.43(+2.36%) |
Nov 04, 2016 | 59.32 | 61.64 | 58.57 | 60.78 | 10,821,223 | -1.59(-2.55%) |
Nov 03, 2016 | 63.72 | 63.90 | 62.28 | 62.37 | 6,971,252 | -1.37(-2.16%) |
Nov 02, 2016 | 64.09 | 64.13 | 63.62 | 63.74 | 2,652,131 | -0.16(-0.25%) |