Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 65.84 | 65.88 | 64.50 | 64.80 | 3,018,505 | -1.16(-1.76%) |
Jan 30, 2017 | 66.37 | 66.37 | 65.05 | 65.96 | 2,864,768 | -0.56(-0.84%) |
Jan 27, 2017 | 64.46 | 66.53 | 64.20 | 66.52 | 4,418,667 | +2.36(+3.68%) |
Jan 26, 2017 | 64.31 | 64.45 | 63.79 | 64.16 | 4,825,572 | -0.29(-0.46%) |
Jan 25, 2017 | 64.58 | 65.36 | 64.43 | 64.45 | 4,561,526 | +0.89(+1.40%) |
Jan 24, 2017 | 63.13 | 63.71 | 62.74 | 63.56 | 3,830,682 | +0.63(+1.00%) |
Jan 23, 2017 | 62.90 | 63.33 | 62.61 | 62.93 | 2,550,733 | -0.09(-0.14%) |
Jan 20, 2017 | 62.33 | 63.68 | 62.33 | 63.02 | 2,095,120 | +0.38(+0.61%) |
Jan 19, 2017 | 63.02 | 63.46 | 62.51 | 62.64 | 2,300,041 | -0.49(-0.78%) |
Jan 18, 2017 | 62.81 | 63.67 | 62.45 | 63.13 | 2,436,855 | +0.63(+1.01%) |
Jan 17, 2017 | 62.46 | 63.48 | 62.13 | 62.50 | 2,746,239 | -0.34(-0.54%) |
Jan 13, 2017 | 62.84 | 62.84 | 62.84 | 0 | +0.39(+0.62%) | |
Jan 12, 2017 | 62.62 | 62.62 | 61.39 | 62.45 | 2,427,727 | -0.35(-0.55%) |
Jan 11, 2017 | 62.49 | 62.83 | 62.32 | 62.79 | 1,829,238 | +0.23(+0.37%) |
Jan 10, 2017 | 62.14 | 62.70 | 62.13 | 62.56 | 2,779,310 | +0.35(+0.57%) |
Jan 09, 2017 | 61.95 | 62.70 | 61.84 | 62.20 | 2,774,998 | +0.29(+0.47%) |
Jan 06, 2017 | 61.89 | 62.21 | 61.39 | 61.91 | 2,393,836 | +0.24(+0.39%) |
Jan 05, 2017 | 62.61 | 62.78 | 61.63 | 61.67 | 2,390,653 | -0.90(-1.44%) |
Jan 04, 2017 | 62.92 | 63.14 | 62.47 | 62.57 | 2,279,415 | -0.13(-0.20%) |
Jan 03, 2017 | 62.78 | 64.10 | 62.33 | 62.69 | 3,108,260 | -0.10(-0.16%) |
Dec 30, 2016 | 62.79 | 62.79 | 62.79 | 0 | -0.83(-1.30%) | |
Dec 29, 2016 | 63.45 | 63.88 | 63.32 | 63.62 | 1,539,295 | +0.02(+0.03%) |
Dec 28, 2016 | 64.45 | 64.50 | 63.58 | 63.61 | 2,140,723 | -0.65(-1.01%) |
Dec 27, 2016 | 63.82 | 64.52 | 63.82 | 64.25 | 1,037,430 | +0.41(+0.64%) |
Dec 23, 2016 | 63.85 | 63.85 | 63.85 | 0 | +0.34(+0.53%) | |
Dec 22, 2016 | 63.89 | 63.94 | 63.13 | 63.51 | 1,943,653 | -0.13(-0.20%) |
Dec 21, 2016 | 63.72 | 64.24 | 63.35 | 63.64 | 2,160,350 | +0.17(+0.27%) |
Dec 20, 2016 | 63.05 | 63.63 | 62.96 | 63.47 | 1,994,393 | +0.51(+0.81%) |
Dec 19, 2016 | 62.61 | 63.12 | 62.39 | 62.96 | 2,252,519 | +0.62(+1.00%) |
Dec 16, 2016 | 63.79 | 63.99 | 62.23 | 62.33 | 5,934,331 | -1.31(-2.06%) |
Dec 15, 2016 | 62.96 | 63.93 | 62.72 | 63.65 | 2,504,789 | +0.93(+1.48%) |
Dec 14, 2016 | 63.32 | 63.49 | 62.51 | 62.72 | 2,868,887 | -0.48(-0.77%) |
Dec 13, 2016 | 63.22 | 63.75 | 62.94 | 63.21 | 2,486,522 | +0.17(+0.27%) |
Dec 12, 2016 | 62.99 | 63.34 | 62.43 | 63.04 | 2,538,078 | -0.21(-0.33%) |
Dec 09, 2016 | 64.45 | 64.70 | 62.68 | 63.24 | 2,436,374 | -0.64(-1.00%) |
Dec 08, 2016 | 63.11 | 64.20 | 62.91 | 63.88 | 2,489,987 | +0.81(+1.29%) |
Dec 07, 2016 | 61.37 | 63.09 | 60.98 | 63.07 | 3,062,539 | +1.68(+2.73%) |
Dec 06, 2016 | 61.41 | 61.82 | 60.75 | 61.39 | 2,540,651 | +0.35(+0.57%) |
Dec 05, 2016 | 61.25 | 61.59 | 60.66 | 61.05 | 2,827,651 | +0.42(+0.70%) |
Dec 02, 2016 | 59.37 | 60.75 | 59.16 | 60.62 | 3,756,446 | +0.95(+1.59%) |
Dec 01, 2016 | 63.61 | 64.14 | 59.37 | 59.67 | 6,382,168 | -4.52(-7.04%) |
Nov 30, 2016 | 64.30 | 64.63 | 63.66 | 64.19 | 4,398,503 | +0.11(+0.18%) |
Nov 29, 2016 | 63.77 | 64.37 | 63.16 | 64.08 | 3,393,747 | +0.32(+0.50%) |
Nov 28, 2016 | 63.63 | 64.02 | 63.22 | 63.76 | 3,634,630 | -0.03(-0.05%) |
Nov 25, 2016 | 63.15 | 63.90 | 62.69 | 63.80 | 2,324,113 | +0.52(+0.83%) |
Nov 23, 2016 | 63.27 | 63.27 | 63.27 | 0 | +0.60(+0.96%) | |
Nov 22, 2016 | 62.81 | 64.36 | 62.35 | 62.67 | 9,121,323 | +2.64(+4.40%) |
Nov 21, 2016 | 59.11 | 60.11 | 59.08 | 60.03 | 4,167,526 | +1.16(+1.97%) |
Nov 18, 2016 | 58.40 | 58.97 | 58.14 | 58.87 | 1,837,715 | +0.22(+0.38%) |
Nov 17, 2016 | 58.37 | 58.74 | 57.93 | 58.65 | 1,874,085 | +0.28(+0.49%) |
Nov 16, 2016 | 58.59 | 58.90 | 58.19 | 58.36 | 4,108,290 | -0.28(-0.48%) |
Nov 15, 2016 | 57.37 | 58.89 | 57.15 | 58.65 | 3,890,519 | +1.50(+2.63%) |
Nov 14, 2016 | 56.25 | 57.46 | 56.17 | 57.14 | 5,030,573 | +0.98(+1.75%) |
Nov 11, 2016 | 55.28 | 56.27 | 55.12 | 56.16 | 2,526,377 | +0.92(+1.67%) |
Nov 10, 2016 | 56.07 | 56.72 | 55.36 | 55.24 | 2,545,943 | -0.62(-1.11%) |
Nov 09, 2016 | 54.24 | 56.14 | 53.74 | 55.86 | 2,848,130 | +0.10(+0.19%) |
Nov 08, 2016 | 55.10 | 56.23 | 54.78 | 55.76 | 2,587,185 | +0.42(+0.76%) |
Nov 07, 2016 | 55.48 | 55.50 | 54.99 | 55.34 | 3,469,013 | +0.80(+1.47%) |
Nov 04, 2016 | 54.07 | 55.04 | 54.07 | 54.54 | 2,484,893 | -0.36(-0.66%) |
Nov 03, 2016 | 54.81 | 55.05 | 54.46 | 54.90 | 2,709,336 | +0.16(+0.30%) |
Nov 02, 2016 | 54.85 | 55.18 | 54.51 | 54.74 | 2,744,143 | +0.05(+0.09%) |