Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 57.82 | 58.41 | 57.53 | 58.28 | 10,670,459 | +0.28(+0.48%) |
Jan 30, 2017 | 57.31 | 58.06 | 57.31 | 58.00 | 9,887,899 | +0.66(+1.16%) |
Jan 27, 2017 | 58.39 | 58.48 | 57.01 | 57.34 | 15,382,822 | -0.93(-1.60%) |
Jan 26, 2017 | 58.62 | 58.71 | 58.18 | 58.27 | 7,440,603 | -0.14(-0.24%) |
Jan 25, 2017 | 58.96 | 59.15 | 58.33 | 58.41 | 9,985,910 | -0.45(-0.76%) |
Jan 24, 2017 | 58.41 | 58.87 | 58.21 | 58.86 | 12,264,665 | +0.66(+1.13%) |
Jan 23, 2017 | 58.52 | 58.67 | 58.13 | 58.20 | 9,084,049 | -0.46(-0.79%) |
Jan 20, 2017 | 59.16 | 59.24 | 58.53 | 58.67 | 13,803,793 | -0.38(-0.65%) |
Jan 19, 2017 | 59.50 | 59.55 | 58.93 | 59.05 | 7,810,339 | -0.43(-0.72%) |
Jan 18, 2017 | 59.28 | 59.48 | 58.98 | 59.48 | 8,382,067 | -0.27(-0.45%) |
Jan 17, 2017 | 59.47 | 60.51 | 59.44 | 59.75 | 15,077,146 | +1.13(+1.92%) |
Jan 13, 2017 | 58.62 | 58.62 | 58.62 | 0 | -0.73(-1.24%) | |
Jan 12, 2017 | 59.70 | 59.87 | 59.31 | 59.36 | 7,493,986 | -0.49(-0.82%) |
Jan 11, 2017 | 59.56 | 59.92 | 59.55 | 59.85 | 7,669,286 | +0.26(+0.44%) |
Jan 10, 2017 | 59.94 | 60.49 | 59.58 | 59.58 | 11,727,170 | -0.42(-0.70%) |
Jan 09, 2017 | 59.67 | 60.08 | 59.66 | 60.00 | 9,944,028 | +0.39(+0.66%) |
Jan 06, 2017 | 59.74 | 59.82 | 59.39 | 59.61 | 10,868,257 | -0.83(-1.37%) |
Jan 05, 2017 | 59.76 | 60.55 | 59.49 | 60.44 | 8,129,244 | +0.13(+0.22%) |
Jan 04, 2017 | 59.96 | 60.81 | 59.91 | 60.31 | 9,043,666 | +0.35(+0.58%) |
Jan 03, 2017 | 60.47 | 60.47 | 59.43 | 59.96 | 11,986,603 | -0.40(-0.67%) |
Dec 30, 2016 | 60.36 | 60.36 | 60.36 | 0 | -0.12(-0.20%) | |
Dec 29, 2016 | 60.44 | 60.71 | 60.36 | 60.48 | 4,922,142 | -0.04(-0.07%) |
Dec 28, 2016 | 61.08 | 61.13 | 60.48 | 60.53 | 5,582,697 | -0.34(-0.56%) |
Dec 27, 2016 | 60.52 | 60.97 | 60.48 | 60.87 | 5,079,246 | +0.14(+0.23%) |
Dec 23, 2016 | 60.73 | 60.73 | 60.73 | 0 | -0.04(-0.07%) | |
Dec 22, 2016 | 62.21 | 62.21 | 60.44 | 60.77 | 13,861,504 | -1.44(-2.32%) |
Dec 21, 2016 | 62.58 | 62.88 | 62.21 | 62.21 | 5,841,107 | -0.51(-0.81%) |
Dec 20, 2016 | 62.64 | 62.82 | 62.45 | 62.72 | 6,994,332 | +0.21(+0.34%) |
Dec 19, 2016 | 61.86 | 62.66 | 61.86 | 62.51 | 6,743,858 | +0.52(+0.85%) |
Dec 16, 2016 | 62.06 | 62.56 | 61.65 | 61.99 | 20,434,082 | -0.09(-0.14%) |
Dec 15, 2016 | 62.20 | 62.70 | 62.03 | 62.07 | 8,171,757 | -0.23(-0.36%) |
Dec 14, 2016 | 62.79 | 63.30 | 62.16 | 62.30 | 9,926,372 | -0.40(-0.64%) |
Dec 13, 2016 | 62.59 | 63.08 | 62.54 | 62.70 | 10,046,368 | +0.11(+0.18%) |
Dec 12, 2016 | 61.19 | 62.68 | 61.15 | 62.59 | 10,377,960 | +1.39(+2.27%) |
Dec 09, 2016 | 61.37 | 61.51 | 60.90 | 61.20 | 12,317,422 | -0.23(-0.37%) |
Dec 08, 2016 | 61.55 | 61.92 | 61.41 | 61.43 | 7,837,271 | -0.23(-0.37%) |
Dec 07, 2016 | 61.07 | 61.70 | 61.04 | 61.65 | 7,976,967 | +0.65(+1.06%) |
Dec 06, 2016 | 60.70 | 61.03 | 60.26 | 61.01 | 8,957,768 | +0.36(+0.60%) |
Dec 05, 2016 | 61.48 | 61.55 | 60.53 | 60.64 | 12,139,731 | -0.82(-1.33%) |
Dec 02, 2016 | 61.20 | 61.52 | 61.09 | 61.46 | 7,697,320 | +0.18(+0.30%) |
Dec 01, 2016 | 60.91 | 61.33 | 60.74 | 61.28 | 7,899,708 | +0.21(+0.34%) |
Nov 30, 2016 | 61.49 | 61.70 | 60.84 | 61.07 | 10,754,136 | -0.81(-1.32%) |
Nov 29, 2016 | 61.89 | 62.25 | 61.74 | 61.88 | 8,430,594 | +0.16(+0.25%) |
Nov 28, 2016 | 61.50 | 62.01 | 61.39 | 61.73 | 8,178,430 | -0.03(-0.06%) |
Nov 25, 2016 | 61.66 | 62.13 | 61.55 | 61.76 | 4,883,487 | +0.35(+0.56%) |
Nov 23, 2016 | 61.42 | 61.42 | 61.42 | 0 | +0.62(+1.01%) | |
Nov 22, 2016 | 60.46 | 61.06 | 60.46 | 60.80 | 12,667,801 | +0.65(+1.08%) |
Nov 21, 2016 | 59.43 | 60.18 | 59.33 | 60.15 | 9,626,291 | +0.72(+1.21%) |
Nov 18, 2016 | 59.77 | 60.15 | 59.34 | 59.43 | 12,842,232 | -0.56(-0.94%) |
Nov 17, 2016 | 59.90 | 60.28 | 59.07 | 59.99 | 27,028,852 | -1.91(-3.08%) |
Nov 16, 2016 | 62.21 | 62.48 | 61.85 | 61.90 | 12,900,296 | -0.03(-0.04%) |
Nov 15, 2016 | 61.38 | 61.93 | 61.00 | 61.93 | 11,204,792 | +0.81(+1.32%) |
Nov 14, 2016 | 61.70 | 61.83 | 60.86 | 61.12 | 14,889,974 | -0.64(-1.04%) |
Nov 11, 2016 | 61.66 | 61.81 | 61.22 | 61.76 | 9,484,540 | -0.14(-0.22%) |
Nov 10, 2016 | 61.78 | 62.51 | 61.56 | 61.90 | 16,516,501 | +0.25(+0.41%) |
Nov 09, 2016 | 60.09 | 62.00 | 60.08 | 61.65 | 19,351,480 | +1.14(+1.88%) |
Nov 08, 2016 | 60.44 | 60.73 | 60.24 | 60.51 | 8,787,604 | +0.01(+0.01%) |
Nov 07, 2016 | 60.37 | 60.56 | 59.97 | 60.51 | 11,246,664 | +0.54(+0.90%) |
Nov 04, 2016 | 60.44 | 60.64 | 59.94 | 59.97 | 8,375,340 | -0.41(-0.67%) |
Nov 03, 2016 | 60.37 | 60.77 | 60.13 | 60.37 | 7,846,915 | +0.16(+0.26%) |
Nov 02, 2016 | 60.00 | 60.67 | 60.00 | 60.22 | 8,817,248 | +0.13(+0.22%) |