Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 59.00 | 59.27 | 58.46 | 58.81 | 27,768,080 | -0.44(-0.74%) |
Jan 30, 2017 | 59.76 | 59.85 | 58.95 | 59.25 | 34,767,424 | -0.59(-0.99%) |
Jan 27, 2017 | 59.49 | 59.96 | 59.03 | 59.84 | 49,265,356 | +1.37(+2.35%) |
Jan 26, 2017 | 58.33 | 58.71 | 57.81 | 58.47 | 47,474,336 | +0.54(+0.93%) |
Jan 25, 2017 | 58.18 | 58.31 | 57.72 | 57.93 | 27,007,150 | +0.15(+0.25%) |
Jan 24, 2017 | 57.49 | 57.98 | 57.26 | 57.79 | 27,102,142 | +0.51(+0.89%) |
Jan 23, 2017 | 57.04 | 57.42 | 56.92 | 57.28 | 25,348,154 | +0.20(+0.35%) |
Jan 20, 2017 | 57.01 | 57.15 | 56.74 | 57.08 | 33,211,610 | +0.40(+0.71%) |
Jan 19, 2017 | 56.62 | 57.29 | 56.58 | 56.68 | 20,282,366 | -0.18(-0.32%) |
Jan 18, 2017 | 57.01 | 57.04 | 56.51 | 56.86 | 21,619,596 | -0.03(-0.05%) |
Jan 17, 2017 | 57.02 | 57.04 | 56.43 | 56.89 | 22,713,716 | -0.15(-0.27%) |
Jan 13, 2017 | 57.04 | 57.04 | 57.04 | 0 | +0.08(+0.14%) | |
Jan 12, 2017 | 57.37 | 57.68 | 56.36 | 56.96 | 23,046,702 | -0.53(-0.92%) |
Jan 11, 2017 | 56.96 | 57.52 | 56.79 | 57.49 | 23,651,128 | +0.52(+0.91%) |
Jan 10, 2017 | 57.07 | 57.38 | 56.66 | 56.97 | 20,437,158 | -0.02(-0.03%) |
Jan 09, 2017 | 57.09 | 57.39 | 56.89 | 56.99 | 22,401,770 | -0.18(-0.32%) |
Jan 06, 2017 | 56.68 | 57.45 | 56.44 | 57.17 | 21,899,916 | +0.49(+0.87%) |
Jan 05, 2017 | 56.58 | 57.00 | 56.43 | 56.68 | 27,343,906 | +0.00(+0.00%) |
Jan 04, 2017 | 56.84 | 57.09 | 56.51 | 56.68 | 23,441,588 | -0.25(-0.45%) |
Jan 03, 2017 | 57.12 | 57.17 | 56.52 | 56.93 | 22,707,812 | +0.40(+0.71%) |
Dec 30, 2016 | 56.53 | 56.53 | 56.53 | 0 | -0.69(-1.21%) | |
Dec 29, 2016 | 57.19 | 57.49 | 57.07 | 57.22 | 11,265,915 | -0.08(-0.14%) |
Dec 28, 2016 | 57.68 | 57.68 | 57.16 | 57.30 | 16,106,838 | -0.26(-0.46%) |
Dec 27, 2016 | 57.50 | 58.29 | 57.50 | 57.57 | 12,916,797 | +0.04(+0.06%) |
Dec 23, 2016 | 57.53 | 57.53 | 57.53 | 0 | -0.28(-0.49%) | |
Dec 22, 2016 | 58.08 | 58.31 | 57.68 | 57.81 | 24,376,434 | +0.01(+0.02%) |
Dec 21, 2016 | 57.70 | 57.95 | 57.42 | 57.80 | 18,788,700 | +0.00(+0.00%) |
Dec 20, 2016 | 57.94 | 58.04 | 57.34 | 57.80 | 28,608,922 | -0.07(-0.13%) |
Dec 19, 2016 | 56.91 | 58.01 | 56.79 | 57.88 | 37,741,704 | +1.20(+2.12%) |
Dec 16, 2016 | 57.27 | 57.27 | 56.51 | 56.68 | 46,665,796 | -0.25(-0.45%) |
Dec 15, 2016 | 57.04 | 57.45 | 56.68 | 56.93 | 30,414,286 | -0.09(-0.16%) |
Dec 14, 2016 | 57.31 | 57.72 | 56.89 | 57.02 | 33,356,804 | -0.27(-0.48%) |
Dec 13, 2016 | 56.86 | 57.69 | 56.62 | 57.29 | 38,555,464 | +0.74(+1.30%) |
Dec 12, 2016 | 56.24 | 56.68 | 56.15 | 56.56 | 22,201,240 | +0.18(+0.32%) |
Dec 09, 2016 | 55.66 | 56.39 | 55.61 | 56.38 | 30,063,292 | +0.87(+1.57%) |
Dec 08, 2016 | 55.77 | 56.02 | 55.35 | 55.50 | 23,314,280 | -0.33(-0.59%) |
Dec 07, 2016 | 54.59 | 55.84 | 54.40 | 55.83 | 33,865,288 | +1.29(+2.37%) |
Dec 06, 2016 | 54.97 | 55.00 | 54.40 | 54.54 | 21,948,078 | -0.25(-0.45%) |
Dec 05, 2016 | 54.31 | 55.12 | 54.18 | 54.78 | 25,889,290 | +0.88(+1.64%) |
Dec 02, 2016 | 53.75 | 54.10 | 53.49 | 53.90 | 28,047,640 | +0.05(+0.08%) |
Dec 01, 2016 | 54.68 | 54.72 | 53.61 | 53.86 | 37,963,048 | -0.96(-1.76%) |
Nov 30, 2016 | 55.37 | 55.66 | 54.78 | 54.82 | 38,079,348 | -0.76(-1.36%) |
Nov 29, 2016 | 55.17 | 55.87 | 55.06 | 55.58 | 24,585,546 | +0.44(+0.79%) |
Nov 28, 2016 | 54.89 | 55.51 | 54.77 | 55.14 | 22,686,728 | +0.07(+0.13%) |
Nov 25, 2016 | 54.86 | 55.07 | 54.70 | 55.07 | 9,244,121 | +0.12(+0.22%) |
Nov 23, 2016 | 54.95 | 54.95 | 54.95 | 0 | -0.66(-1.18%) | |
Nov 22, 2016 | 55.48 | 55.73 | 55.32 | 55.60 | 25,509,332 | +0.24(+0.43%) |
Nov 21, 2016 | 55.04 | 55.47 | 54.97 | 55.37 | 21,592,094 | +0.46(+0.84%) |
Nov 18, 2016 | 55.29 | 55.62 | 54.86 | 54.90 | 30,433,686 | -0.26(-0.48%) |
Nov 17, 2016 | 54.96 | 55.45 | 54.55 | 55.17 | 35,316,492 | +0.90(+1.66%) |
Nov 16, 2016 | 53.62 | 54.27 | 53.50 | 54.27 | 30,043,620 | +0.71(+1.32%) |
Nov 15, 2016 | 53.06 | 54.12 | 53.05 | 53.56 | 39,458,868 | +1.04(+1.97%) |
Nov 14, 2016 | 53.33 | 53.39 | 51.76 | 52.52 | 45,650,200 | -0.81(-1.52%) |
Nov 11, 2016 | 52.62 | 53.42 | 52.42 | 53.33 | 42,902,748 | +0.29(+0.55%) |
Nov 10, 2016 | 54.65 | 54.66 | 52.61 | 53.04 | 63,959,380 | -1.33(-2.44%) |
Nov 09, 2016 | 54.22 | 54.49 | 53.50 | 54.37 | 54,903,692 | -0.27(-0.50%) |
Nov 08, 2016 | 54.71 | 54.92 | 54.35 | 54.64 | 25,370,384 | +0.05(+0.08%) |
Nov 07, 2016 | 54.02 | 54.69 | 54.02 | 54.60 | 35,030,112 | +1.55(+2.91%) |
Nov 04, 2016 | 53.00 | 53.57 | 52.88 | 53.05 | 31,757,786 | -0.45(-0.84%) |
Nov 03, 2016 | 53.79 | 53.86 | 53.41 | 53.50 | 23,903,072 | -0.20(-0.37%) |
Nov 02, 2016 | 54.05 | 54.15 | 53.58 | 53.70 | 24,507,044 | -0.33(-0.62%) |