Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 63.50 | 63.61 | 61.73 | 61.97 | 13,564,449 | -1.94(-3.03%) |
Jan 30, 2017 | 63.60 | 64.05 | 63.46 | 63.91 | 10,184,601 | -0.11(-0.17%) |
Jan 27, 2017 | 64.86 | 65.18 | 63.78 | 64.01 | 11,869,577 | -0.60(-0.93%) |
Jan 26, 2017 | 63.60 | 64.78 | 63.59 | 64.61 | 11,029,390 | +0.55(+0.87%) |
Jan 25, 2017 | 63.36 | 64.17 | 62.93 | 64.06 | 9,952,705 | +1.22(+1.95%) |
Jan 24, 2017 | 62.11 | 63.03 | 61.88 | 62.84 | 10,488,370 | +1.10(+1.78%) |
Jan 23, 2017 | 60.98 | 61.74 | 60.85 | 61.74 | 8,456,858 | +0.80(+1.31%) |
Jan 20, 2017 | 60.46 | 61.05 | 60.46 | 60.94 | 8,171,504 | +0.71(+1.18%) |
Jan 19, 2017 | 60.50 | 60.99 | 60.22 | 60.23 | 5,481,112 | -0.41(-0.67%) |
Jan 18, 2017 | 60.92 | 61.01 | 60.53 | 60.63 | 6,784,762 | -0.09(-0.15%) |
Jan 17, 2017 | 60.87 | 61.10 | 60.56 | 60.72 | 5,413,464 | -0.42(-0.68%) |
Jan 13, 2017 | 61.14 | 61.14 | 61.14 | 0 | +0.12(+0.20%) | |
Jan 12, 2017 | 61.14 | 61.25 | 60.40 | 61.02 | 5,407,647 | -0.29(-0.47%) |
Jan 11, 2017 | 60.85 | 61.30 | 60.70 | 61.30 | 5,277,494 | +0.49(+0.80%) |
Jan 10, 2017 | 60.83 | 61.00 | 60.37 | 60.81 | 4,554,048 | +0.21(+0.35%) |
Jan 09, 2017 | 60.74 | 61.32 | 60.46 | 60.60 | 5,867,209 | +0.15(+0.26%) |
Jan 06, 2017 | 59.41 | 60.55 | 59.08 | 60.45 | 6,433,425 | +1.00(+1.69%) |
Jan 05, 2017 | 59.75 | 60.08 | 59.42 | 59.44 | 5,276,123 | -0.46(-0.78%) |
Jan 04, 2017 | 60.04 | 60.30 | 59.72 | 59.91 | 5,528,775 | -0.07(-0.12%) |
Jan 03, 2017 | 59.94 | 60.58 | 59.55 | 59.98 | 5,946,865 | +0.50(+0.84%) |
Dec 30, 2016 | 59.49 | 59.49 | 59.49 | 0 | -0.96(-1.59%) | |
Dec 29, 2016 | 60.19 | 60.65 | 60.16 | 60.45 | 4,038,828 | +0.08(+0.14%) |
Dec 28, 2016 | 61.11 | 61.18 | 60.31 | 60.37 | 3,291,682 | -0.67(-1.10%) |
Dec 27, 2016 | 60.67 | 61.26 | 60.59 | 61.03 | 2,498,973 | +0.40(+0.66%) |
Dec 23, 2016 | 60.63 | 60.63 | 60.63 | 0 | +0.15(+0.24%) | |
Dec 22, 2016 | 60.53 | 60.58 | 60.12 | 60.49 | 4,257,565 | +0.02(+0.04%) |
Dec 21, 2016 | 60.50 | 60.91 | 60.44 | 60.46 | 5,240,637 | +0.11(+0.18%) |
Dec 20, 2016 | 60.27 | 60.48 | 60.00 | 60.36 | 3,902,655 | +0.38(+0.64%) |
Dec 19, 2016 | 59.60 | 60.39 | 59.48 | 59.97 | 4,683,400 | +0.55(+0.93%) |
Dec 16, 2016 | 59.80 | 60.12 | 59.25 | 59.42 | 7,947,287 | -0.46(-0.76%) |
Dec 15, 2016 | 59.29 | 59.99 | 59.06 | 59.88 | 6,230,898 | +0.77(+1.31%) |
Dec 14, 2016 | 59.96 | 59.99 | 59.02 | 59.10 | 7,941,664 | -0.57(-0.96%) |
Dec 13, 2016 | 58.65 | 60.00 | 58.51 | 59.67 | 8,403,318 | +1.20(+2.05%) |
Dec 12, 2016 | 58.61 | 58.64 | 58.04 | 58.47 | 4,090,252 | -0.21(-0.36%) |
Dec 09, 2016 | 58.98 | 59.22 | 58.34 | 58.69 | 7,484,296 | -0.11(-0.19%) |
Dec 08, 2016 | 58.96 | 59.17 | 58.60 | 58.80 | 6,714,360 | -0.06(-0.10%) |
Dec 07, 2016 | 58.29 | 59.05 | 57.98 | 58.86 | 7,416,467 | +0.68(+1.16%) |
Dec 06, 2016 | 57.97 | 58.20 | 57.56 | 58.18 | 8,588,012 | +0.70(+1.22%) |
Dec 05, 2016 | 58.16 | 58.31 | 57.37 | 57.48 | 7,837,929 | -0.17(-0.30%) |
Dec 02, 2016 | 57.06 | 58.01 | 57.00 | 57.65 | 7,294,355 | +0.25(+0.44%) |
Dec 01, 2016 | 60.23 | 60.25 | 57.03 | 57.40 | 11,814,356 | -2.87(-4.76%) |
Nov 30, 2016 | 60.87 | 60.89 | 60.27 | 60.27 | 8,301,972 | -0.38(-0.63%) |
Nov 29, 2016 | 60.86 | 61.34 | 60.51 | 60.65 | 7,785,819 | -0.11(-0.17%) |
Nov 28, 2016 | 60.56 | 61.05 | 60.36 | 60.76 | 5,528,336 | +0.08(+0.13%) |
Nov 25, 2016 | 60.22 | 60.82 | 60.10 | 60.68 | 2,427,365 | +0.30(+0.50%) |
Nov 23, 2016 | 60.37 | 60.37 | 60.37 | 0 | -0.28(-0.46%) | |
Nov 22, 2016 | 60.40 | 60.85 | 60.35 | 60.65 | 8,370,909 | +0.59(+0.98%) |
Nov 21, 2016 | 59.31 | 60.10 | 59.27 | 60.06 | 6,681,810 | +0.88(+1.49%) |
Nov 18, 2016 | 58.56 | 59.63 | 58.49 | 59.18 | 6,727,345 | +0.42(+0.72%) |
Nov 17, 2016 | 58.02 | 58.92 | 57.58 | 58.76 | 4,629,310 | +0.72(+1.24%) |
Nov 16, 2016 | 57.89 | 58.12 | 57.52 | 58.04 | 5,946,588 | +0.14(+0.24%) |
Nov 15, 2016 | 57.23 | 58.17 | 57.11 | 57.90 | 5,801,249 | +0.82(+1.44%) |
Nov 14, 2016 | 57.18 | 57.35 | 56.77 | 57.08 | 7,953,959 | +0.14(+0.24%) |
Nov 11, 2016 | 56.27 | 57.11 | 56.25 | 56.94 | 6,102,597 | +0.58(+1.03%) |
Nov 10, 2016 | 57.06 | 57.65 | 56.35 | 56.36 | 8,820,567 | -0.53(-0.93%) |
Nov 09, 2016 | 55.27 | 57.02 | 55.11 | 56.89 | 6,989,916 | -0.03(-0.06%) |
Nov 08, 2016 | 56.26 | 57.04 | 56.21 | 56.93 | 6,635,411 | +0.67(+1.19%) |
Nov 07, 2016 | 56.11 | 56.64 | 55.67 | 56.26 | 7,054,762 | +1.15(+2.09%) |
Nov 04, 2016 | 54.52 | 55.43 | 54.45 | 55.11 | 7,429,189 | -0.24(-0.44%) |
Nov 03, 2016 | 56.00 | 56.02 | 55.05 | 55.35 | 8,247,711 | -0.36(-0.64%) |
Nov 02, 2016 | 56.30 | 56.61 | 55.61 | 55.71 | 8,052,027 | -0.49(-0.86%) |