Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 59.11 | 59.37 | 58.56 | 58.92 | 27,718,694 | -0.44(-0.74%) |
Jan 30, 2017 | 59.87 | 59.96 | 59.06 | 59.36 | 34,705,592 | -0.59(-0.99%) |
Jan 27, 2017 | 59.59 | 60.07 | 59.14 | 59.95 | 49,177,740 | +1.38(+2.35%) |
Jan 26, 2017 | 58.44 | 58.81 | 57.92 | 58.57 | 47,389,900 | +0.54(+0.93%) |
Jan 25, 2017 | 58.28 | 58.42 | 57.83 | 58.03 | 26,959,118 | +0.15(+0.25%) |
Jan 24, 2017 | 57.60 | 58.08 | 57.36 | 57.89 | 27,053,940 | +0.51(+0.89%) |
Jan 23, 2017 | 57.14 | 57.52 | 57.02 | 57.38 | 25,303,072 | +0.20(+0.35%) |
Jan 20, 2017 | 57.11 | 57.25 | 56.84 | 57.18 | 33,152,544 | +0.40(+0.71%) |
Jan 19, 2017 | 56.72 | 57.40 | 56.68 | 56.78 | 20,246,294 | -0.18(-0.32%) |
Jan 18, 2017 | 57.11 | 57.14 | 56.61 | 56.96 | 21,581,144 | -0.03(-0.05%) |
Jan 17, 2017 | 57.12 | 57.14 | 56.53 | 56.99 | 22,673,320 | -0.15(-0.27%) |
Jan 13, 2017 | 57.14 | 57.14 | 57.14 | 0 | +0.08(+0.14%) | |
Jan 12, 2017 | 57.47 | 57.78 | 56.46 | 57.06 | 23,005,714 | -0.53(-0.92%) |
Jan 11, 2017 | 57.06 | 57.62 | 56.90 | 57.59 | 23,609,064 | +0.52(+0.91%) |
Jan 10, 2017 | 57.17 | 57.48 | 56.76 | 57.07 | 20,400,810 | -0.02(-0.03%) |
Jan 09, 2017 | 57.20 | 57.49 | 57.00 | 57.09 | 22,361,928 | -0.18(-0.32%) |
Jan 06, 2017 | 56.78 | 57.55 | 56.54 | 57.27 | 21,860,966 | +0.49(+0.87%) |
Jan 05, 2017 | 56.68 | 57.10 | 56.53 | 56.78 | 27,295,276 | +0.00(+0.00%) |
Jan 04, 2017 | 56.94 | 57.19 | 56.61 | 56.78 | 23,399,898 | -0.26(-0.45%) |
Jan 03, 2017 | 57.22 | 57.27 | 56.62 | 57.03 | 22,667,426 | +0.40(+0.71%) |
Dec 30, 2016 | 56.63 | 56.63 | 56.63 | 0 | -0.69(-1.21%) | |
Dec 29, 2016 | 57.29 | 57.60 | 57.17 | 57.32 | 11,245,879 | -0.08(-0.14%) |
Dec 28, 2016 | 57.78 | 57.78 | 57.26 | 57.41 | 16,078,192 | -0.26(-0.46%) |
Dec 27, 2016 | 57.61 | 58.39 | 57.61 | 57.67 | 12,893,825 | +0.04(+0.06%) |
Dec 23, 2016 | 57.63 | 57.63 | 57.63 | 0 | -0.28(-0.49%) | |
Dec 22, 2016 | 58.18 | 58.42 | 57.78 | 57.92 | 24,333,082 | +0.01(+0.02%) |
Dec 21, 2016 | 57.81 | 58.05 | 57.52 | 57.91 | 18,755,286 | +0.00(+0.00%) |
Dec 20, 2016 | 58.04 | 58.14 | 57.44 | 57.91 | 28,558,042 | -0.07(-0.13%) |
Dec 19, 2016 | 57.01 | 58.12 | 56.89 | 57.98 | 37,674,580 | +1.20(+2.12%) |
Dec 16, 2016 | 57.37 | 57.37 | 56.61 | 56.78 | 46,582,800 | -0.26(-0.45%) |
Dec 15, 2016 | 57.14 | 57.55 | 56.78 | 57.03 | 30,360,194 | -0.09(-0.16%) |
Dec 14, 2016 | 57.41 | 57.83 | 56.99 | 57.12 | 33,297,478 | -0.27(-0.48%) |
Dec 13, 2016 | 56.96 | 57.80 | 56.72 | 57.40 | 38,486,892 | +0.74(+1.30%) |
Dec 12, 2016 | 56.34 | 56.78 | 56.25 | 56.66 | 22,161,756 | +0.18(+0.32%) |
Dec 09, 2016 | 55.76 | 56.49 | 55.71 | 56.48 | 30,009,826 | +0.87(+1.57%) |
Dec 08, 2016 | 55.87 | 56.12 | 55.45 | 55.60 | 23,272,816 | -0.33(-0.59%) |
Dec 07, 2016 | 54.69 | 55.94 | 54.50 | 55.93 | 33,805,056 | +1.29(+2.37%) |
Dec 06, 2016 | 55.07 | 55.10 | 54.50 | 54.64 | 21,909,044 | -0.25(-0.45%) |
Dec 05, 2016 | 54.41 | 55.21 | 54.28 | 54.88 | 25,843,246 | +0.88(+1.64%) |
Dec 02, 2016 | 53.84 | 54.20 | 53.59 | 54.00 | 27,997,756 | +0.05(+0.08%) |
Dec 01, 2016 | 54.78 | 54.82 | 53.71 | 53.95 | 37,895,532 | -0.97(-1.76%) |
Nov 30, 2016 | 55.46 | 55.76 | 54.88 | 54.92 | 38,011,624 | -0.76(-1.36%) |
Nov 29, 2016 | 55.27 | 55.97 | 55.15 | 55.67 | 24,541,820 | +0.44(+0.79%) |
Nov 28, 2016 | 54.99 | 55.61 | 54.87 | 55.24 | 22,646,380 | +0.07(+0.13%) |
Nov 25, 2016 | 54.95 | 55.16 | 54.80 | 55.16 | 9,227,680 | +0.12(+0.22%) |
Nov 23, 2016 | 55.05 | 55.05 | 55.05 | 0 | -0.66(-1.18%) | |
Nov 22, 2016 | 55.57 | 55.83 | 55.41 | 55.70 | 25,463,964 | +0.24(+0.43%) |
Nov 21, 2016 | 55.14 | 55.56 | 55.06 | 55.46 | 21,553,694 | +0.46(+0.85%) |
Nov 18, 2016 | 55.39 | 55.72 | 54.95 | 55.00 | 30,379,560 | -0.26(-0.48%) |
Nov 17, 2016 | 55.05 | 55.55 | 54.65 | 55.26 | 35,253,684 | +0.90(+1.66%) |
Nov 16, 2016 | 53.71 | 54.37 | 53.60 | 54.36 | 29,990,188 | +0.71(+1.32%) |
Nov 15, 2016 | 53.16 | 54.22 | 53.15 | 53.65 | 39,388,692 | +1.04(+1.97%) |
Nov 14, 2016 | 53.43 | 53.48 | 51.85 | 52.61 | 45,569,000 | -0.81(-1.52%) |
Nov 11, 2016 | 52.71 | 53.51 | 52.51 | 53.43 | 42,826,436 | +0.29(+0.55%) |
Nov 10, 2016 | 54.75 | 54.76 | 52.70 | 53.14 | 63,845,616 | -1.33(-2.44%) |
Nov 09, 2016 | 54.31 | 54.59 | 53.60 | 54.47 | 54,806,032 | -0.27(-0.50%) |
Nov 08, 2016 | 54.81 | 55.02 | 54.45 | 54.74 | 25,325,256 | +0.05(+0.08%) |
Nov 07, 2016 | 54.11 | 54.78 | 54.11 | 54.69 | 34,967,804 | +1.55(+2.91%) |
Nov 04, 2016 | 53.09 | 53.66 | 52.97 | 53.15 | 31,701,298 | -0.45(-0.84%) |
Nov 03, 2016 | 53.89 | 53.95 | 53.51 | 53.60 | 23,860,554 | -0.20(-0.37%) |
Nov 02, 2016 | 54.15 | 54.25 | 53.68 | 53.80 | 24,463,452 | -0.33(-0.62%) |