Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 57.62 | 58.21 | 57.33 | 58.08 | 10,707,304 | +0.28(+0.48%) |
Jan 30, 2017 | 57.12 | 57.86 | 57.12 | 57.80 | 9,922,042 | +0.66(+1.16%) |
Jan 27, 2017 | 58.19 | 58.28 | 56.81 | 57.14 | 15,435,939 | -0.93(-1.60%) |
Jan 26, 2017 | 58.42 | 58.50 | 57.98 | 58.07 | 7,466,295 | -0.14(-0.24%) |
Jan 25, 2017 | 58.76 | 58.94 | 58.13 | 58.21 | 10,020,391 | -0.44(-0.76%) |
Jan 24, 2017 | 58.21 | 58.67 | 58.01 | 58.66 | 12,307,015 | +0.65(+1.13%) |
Jan 23, 2017 | 58.32 | 58.47 | 57.93 | 58.00 | 9,115,416 | -0.46(-0.79%) |
Jan 20, 2017 | 58.95 | 59.03 | 58.33 | 58.47 | 13,851,457 | -0.38(-0.65%) |
Jan 19, 2017 | 59.29 | 59.34 | 58.73 | 58.85 | 7,837,308 | -0.43(-0.72%) |
Jan 18, 2017 | 59.07 | 59.27 | 58.78 | 59.27 | 8,411,010 | -0.27(-0.45%) |
Jan 17, 2017 | 59.27 | 60.30 | 59.23 | 59.54 | 15,129,208 | +1.12(+1.92%) |
Jan 13, 2017 | 58.42 | 58.42 | 58.42 | 0 | -0.73(-1.24%) | |
Jan 12, 2017 | 59.49 | 59.67 | 59.11 | 59.15 | 7,519,863 | -0.49(-0.82%) |
Jan 11, 2017 | 59.35 | 59.72 | 59.34 | 59.64 | 7,695,768 | +0.26(+0.44%) |
Jan 10, 2017 | 59.74 | 60.28 | 59.37 | 59.38 | 11,767,664 | -0.42(-0.70%) |
Jan 09, 2017 | 59.47 | 59.88 | 59.46 | 59.80 | 9,978,365 | +0.39(+0.66%) |
Jan 06, 2017 | 59.54 | 59.61 | 59.19 | 59.41 | 10,905,785 | -0.83(-1.37%) |
Jan 05, 2017 | 59.55 | 60.34 | 59.28 | 60.23 | 8,157,314 | +0.13(+0.22%) |
Jan 04, 2017 | 59.75 | 60.60 | 59.70 | 60.10 | 9,074,894 | +0.35(+0.58%) |
Jan 03, 2017 | 60.26 | 60.26 | 59.22 | 59.75 | 12,027,993 | -0.40(-0.67%) |
Dec 30, 2016 | 60.15 | 60.15 | 60.15 | 0 | -0.12(-0.20%) | |
Dec 29, 2016 | 60.23 | 60.50 | 60.15 | 60.28 | 4,939,138 | -0.04(-0.07%) |
Dec 28, 2016 | 60.87 | 60.92 | 60.28 | 60.32 | 5,601,974 | -0.34(-0.56%) |
Dec 27, 2016 | 60.31 | 60.76 | 60.27 | 60.66 | 5,096,784 | +0.14(+0.23%) |
Dec 23, 2016 | 60.52 | 60.52 | 60.52 | 0 | -0.04(-0.07%) | |
Dec 22, 2016 | 62.00 | 62.00 | 60.23 | 60.56 | 13,909,368 | -1.44(-2.32%) |
Dec 21, 2016 | 62.36 | 62.66 | 62.00 | 62.00 | 5,861,276 | -0.50(-0.81%) |
Dec 20, 2016 | 62.43 | 62.60 | 62.23 | 62.50 | 7,018,483 | +0.21(+0.34%) |
Dec 19, 2016 | 61.65 | 62.44 | 61.65 | 62.29 | 6,767,144 | +0.52(+0.85%) |
Dec 16, 2016 | 61.85 | 62.35 | 61.44 | 61.77 | 20,504,640 | -0.09(-0.14%) |
Dec 15, 2016 | 61.98 | 62.49 | 61.82 | 61.86 | 8,199,974 | -0.23(-0.36%) |
Dec 14, 2016 | 62.57 | 63.08 | 61.95 | 62.09 | 9,960,647 | -0.40(-0.64%) |
Dec 13, 2016 | 62.37 | 62.86 | 62.32 | 62.49 | 10,081,058 | +0.11(+0.18%) |
Dec 12, 2016 | 60.98 | 62.47 | 60.94 | 62.37 | 10,413,796 | +1.38(+2.27%) |
Dec 09, 2016 | 61.15 | 61.29 | 60.69 | 60.99 | 12,359,954 | -0.23(-0.37%) |
Dec 08, 2016 | 61.34 | 61.70 | 61.20 | 61.22 | 7,864,333 | -0.23(-0.37%) |
Dec 07, 2016 | 60.86 | 61.49 | 60.83 | 61.44 | 8,004,511 | +0.64(+1.06%) |
Dec 06, 2016 | 60.50 | 60.82 | 60.05 | 60.80 | 8,988,699 | +0.36(+0.60%) |
Dec 05, 2016 | 61.26 | 61.34 | 60.32 | 60.44 | 12,181,649 | -0.81(-1.33%) |
Dec 02, 2016 | 60.99 | 61.31 | 60.88 | 61.25 | 7,723,899 | +0.18(+0.30%) |
Dec 01, 2016 | 60.70 | 61.12 | 60.53 | 61.07 | 7,926,986 | +0.21(+0.34%) |
Nov 30, 2016 | 61.28 | 61.49 | 60.63 | 60.86 | 10,791,270 | -0.81(-1.32%) |
Nov 29, 2016 | 61.68 | 62.03 | 61.52 | 61.67 | 8,459,705 | +0.16(+0.25%) |
Nov 28, 2016 | 61.29 | 61.80 | 61.18 | 61.52 | 8,206,671 | -0.03(-0.06%) |
Nov 25, 2016 | 61.45 | 61.91 | 61.33 | 61.55 | 4,900,350 | +0.35(+0.56%) |
Nov 23, 2016 | 61.20 | 61.20 | 61.20 | 0 | +0.61(+1.01%) | |
Nov 22, 2016 | 60.25 | 60.85 | 60.25 | 60.59 | 12,711,543 | +0.65(+1.08%) |
Nov 21, 2016 | 59.23 | 59.97 | 59.12 | 59.94 | 9,659,530 | +0.72(+1.21%) |
Nov 18, 2016 | 59.56 | 59.94 | 59.14 | 59.23 | 12,886,576 | -0.56(-0.94%) |
Nov 17, 2016 | 59.69 | 60.07 | 58.86 | 59.79 | 27,122,182 | -1.90(-3.08%) |
Nov 16, 2016 | 62.00 | 62.27 | 61.64 | 61.69 | 12,944,841 | -0.03(-0.04%) |
Nov 15, 2016 | 61.17 | 61.71 | 60.79 | 61.71 | 11,243,483 | +0.80(+1.32%) |
Nov 14, 2016 | 61.49 | 61.62 | 60.65 | 60.91 | 14,941,390 | -0.64(-1.04%) |
Nov 11, 2016 | 61.45 | 61.59 | 61.01 | 61.55 | 9,517,291 | -0.14(-0.22%) |
Nov 10, 2016 | 61.57 | 62.29 | 61.35 | 61.69 | 16,573,533 | +0.25(+0.41%) |
Nov 09, 2016 | 59.88 | 61.78 | 59.87 | 61.44 | 19,418,302 | +1.13(+1.88%) |
Nov 08, 2016 | 60.24 | 60.52 | 60.03 | 60.31 | 8,817,948 | +0.01(+0.01%) |
Nov 07, 2016 | 60.16 | 60.35 | 59.76 | 60.30 | 11,285,499 | +0.54(+0.90%) |
Nov 04, 2016 | 60.24 | 60.44 | 59.74 | 59.76 | 8,404,261 | -0.41(-0.67%) |
Nov 03, 2016 | 60.17 | 60.56 | 59.93 | 60.17 | 7,874,010 | +0.16(+0.26%) |
Nov 02, 2016 | 59.80 | 60.46 | 59.80 | 60.01 | 8,847,694 | +0.13(+0.22%) |