Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 66.07 | 66.46 | 65.68 | 66.43 | 4,062,959 | +0.81(+1.23%) |
Jan 30, 2017 | 65.76 | 65.87 | 65.22 | 65.62 | 1,837,858 | -0.07(-0.10%) |
Jan 27, 2017 | 66.68 | 66.97 | 65.56 | 65.69 | 1,979,984 | -0.88(-1.32%) |
Jan 26, 2017 | 66.61 | 68.18 | 66.40 | 66.57 | 2,802,958 | +0.63(+0.95%) |
Jan 25, 2017 | 66.58 | 66.67 | 65.65 | 65.94 | 2,376,254 | -0.36(-0.55%) |
Jan 24, 2017 | 65.90 | 66.33 | 65.65 | 66.30 | 2,492,584 | +0.45(+0.69%) |
Jan 23, 2017 | 65.73 | 66.08 | 65.68 | 65.85 | 1,883,857 | +0.18(+0.28%) |
Jan 20, 2017 | 65.13 | 65.72 | 65.12 | 65.67 | 2,436,498 | +0.77(+1.19%) |
Jan 19, 2017 | 65.85 | 65.99 | 64.80 | 64.90 | 2,355,959 | -1.06(-1.61%) |
Jan 18, 2017 | 66.10 | 66.77 | 65.85 | 65.96 | 1,743,571 | -0.12(-0.18%) |
Jan 17, 2017 | 64.77 | 66.18 | 64.74 | 66.08 | 2,401,876 | +1.27(+1.96%) |
Jan 13, 2017 | 64.81 | 64.81 | 64.81 | 0 | +0.38(+0.59%) | |
Jan 12, 2017 | 64.38 | 64.62 | 64.01 | 64.43 | 1,824,083 | -0.02(-0.02%) |
Jan 11, 2017 | 63.88 | 64.75 | 63.70 | 64.44 | 2,175,130 | +0.64(+1.00%) |
Jan 10, 2017 | 64.69 | 64.81 | 63.51 | 63.81 | 2,934,299 | -1.04(-1.60%) |
Jan 09, 2017 | 64.75 | 65.05 | 63.98 | 64.84 | 2,831,307 | +0.17(+0.27%) |
Jan 06, 2017 | 65.99 | 66.06 | 64.63 | 64.67 | 3,396,204 | -1.32(-1.99%) |
Jan 05, 2017 | 65.99 | 66.19 | 65.64 | 65.99 | 3,173,425 | -0.06(-0.09%) |
Jan 04, 2017 | 65.86 | 66.19 | 65.83 | 66.05 | 2,564,148 | +0.39(+0.60%) |
Jan 03, 2017 | 65.99 | 66.27 | 65.43 | 65.65 | 3,268,283 | +0.02(+0.03%) |
Dec 30, 2016 | 65.63 | 65.63 | 65.63 | 0 | -0.18(-0.28%) | |
Dec 29, 2016 | 65.80 | 66.02 | 65.46 | 65.81 | 2,222,886 | +0.18(+0.28%) |
Dec 28, 2016 | 66.33 | 66.47 | 65.56 | 65.63 | 1,474,879 | -0.57(-0.87%) |
Dec 27, 2016 | 66.14 | 66.53 | 65.96 | 66.21 | 1,044,851 | +0.22(+0.33%) |
Dec 23, 2016 | 65.99 | 65.99 | 65.99 | 0 | +0.08(+0.13%) | |
Dec 22, 2016 | 65.82 | 66.18 | 65.27 | 65.90 | 1,682,025 | +0.00(+0.00%) |
Dec 21, 2016 | 66.27 | 66.75 | 65.89 | 65.90 | 2,020,281 | -0.33(-0.50%) |
Dec 20, 2016 | 66.00 | 66.38 | 65.81 | 66.24 | 1,646,144 | +0.23(+0.36%) |
Dec 19, 2016 | 65.00 | 66.15 | 64.83 | 66.00 | 1,880,234 | +1.18(+1.82%) |
Dec 16, 2016 | 65.34 | 65.43 | 64.53 | 64.82 | 7,148,915 | -0.14(-0.22%) |
Dec 15, 2016 | 65.12 | 65.51 | 64.54 | 64.97 | 2,972,059 | -0.24(-0.37%) |
Dec 14, 2016 | 65.88 | 66.15 | 65.09 | 65.21 | 3,990,019 | -0.61(-0.92%) |
Dec 13, 2016 | 65.27 | 65.92 | 65.12 | 65.81 | 3,534,141 | +0.83(+1.28%) |
Dec 12, 2016 | 63.98 | 65.39 | 63.63 | 64.98 | 3,727,995 | +0.96(+1.50%) |
Dec 09, 2016 | 63.72 | 64.08 | 63.45 | 64.02 | 2,501,010 | +0.43(+0.67%) |
Dec 08, 2016 | 63.56 | 63.88 | 63.16 | 63.60 | 2,856,719 | +0.19(+0.31%) |
Dec 07, 2016 | 62.64 | 63.49 | 62.39 | 63.40 | 3,567,596 | +0.97(+1.56%) |
Dec 06, 2016 | 62.89 | 63.34 | 62.30 | 62.43 | 4,363,842 | +0.13(+0.22%) |
Dec 05, 2016 | 61.19 | 62.31 | 60.96 | 62.30 | 2,878,229 | +1.03(+1.69%) |
Dec 02, 2016 | 61.43 | 62.20 | 60.85 | 61.26 | 3,555,734 | +0.26(+0.43%) |
Dec 01, 2016 | 62.24 | 62.35 | 60.48 | 61.00 | 4,173,523 | -1.44(-2.31%) |
Nov 30, 2016 | 63.61 | 63.65 | 62.44 | 62.45 | 5,190,367 | -1.32(-2.08%) |
Nov 29, 2016 | 63.19 | 64.00 | 62.78 | 63.77 | 3,244,429 | +0.66(+1.04%) |
Nov 28, 2016 | 63.37 | 63.85 | 62.72 | 63.11 | 4,098,528 | -0.31(-0.50%) |
Nov 25, 2016 | 63.02 | 63.67 | 62.94 | 63.43 | 1,150,321 | +0.46(+0.72%) |
Nov 23, 2016 | 62.97 | 62.97 | 62.97 | 0 | -0.94(-1.48%) | |
Nov 22, 2016 | 63.67 | 64.26 | 63.13 | 63.91 | 2,965,295 | +0.65(+1.03%) |
Nov 21, 2016 | 63.76 | 63.91 | 62.92 | 63.26 | 3,384,910 | -0.34(-0.53%) |
Nov 18, 2016 | 63.67 | 64.22 | 63.40 | 63.60 | 3,150,811 | -0.08(-0.13%) |
Nov 17, 2016 | 63.61 | 64.22 | 63.24 | 63.68 | 4,593,756 | +0.01(+0.02%) |
Nov 16, 2016 | 62.03 | 63.79 | 62.03 | 63.67 | 6,562,111 | +1.72(+2.78%) |
Nov 15, 2016 | 61.48 | 62.18 | 61.28 | 61.94 | 6,654,320 | +0.60(+0.98%) |
Nov 14, 2016 | 61.83 | 61.85 | 59.39 | 61.35 | 8,858,344 | -0.19(-0.32%) |
Nov 11, 2016 | 62.12 | 62.85 | 61.13 | 61.54 | 12,971,588 | -0.49(-0.78%) |
Nov 10, 2016 | 63.95 | 63.95 | 61.41 | 62.03 | 9,316,377 | -2.12(-3.30%) |
Nov 09, 2016 | 66.22 | 66.25 | 63.80 | 64.14 | 7,323,277 | -3.05(-4.53%) |
Nov 08, 2016 | 66.76 | 67.29 | 66.76 | 67.19 | 4,897,046 | +0.57(+0.85%) |
Nov 07, 2016 | 66.66 | 66.99 | 66.10 | 66.62 | 6,754,838 | +0.92(+1.40%) |
Nov 04, 2016 | 65.86 | 65.98 | 65.44 | 65.70 | 3,548,971 | +0.10(+0.16%) |
Nov 03, 2016 | 65.95 | 66.13 | 65.49 | 65.60 | 2,662,631 | -0.17(-0.26%) |
Nov 02, 2016 | 65.80 | 66.25 | 65.48 | 65.77 | 8,677,549 | -1.53(-2.27%) |