Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 66.33 | 66.52 | 66.08 | 66.34 | 6,046,728 | +0.12(+0.18%) |
Jan 30, 2017 | 66.60 | 66.61 | 66.00 | 66.23 | 4,931,150 | -0.25(-0.37%) |
Jan 27, 2017 | 66.65 | 66.83 | 66.14 | 66.47 | 4,427,120 | -0.03(-0.04%) |
Jan 26, 2017 | 66.64 | 66.87 | 66.43 | 66.50 | 5,107,120 | -0.02(-0.03%) |
Jan 25, 2017 | 66.03 | 66.92 | 65.90 | 66.52 | 7,756,436 | +0.42(+0.64%) |
Jan 24, 2017 | 65.51 | 66.21 | 65.48 | 66.10 | 7,165,725 | +0.70(+1.08%) |
Jan 23, 2017 | 65.29 | 65.43 | 65.09 | 65.40 | 4,854,569 | +0.13(+0.20%) |
Jan 20, 2017 | 64.96 | 65.34 | 64.92 | 65.27 | 8,155,942 | +0.50(+0.77%) |
Jan 19, 2017 | 64.43 | 64.85 | 64.34 | 64.77 | 8,061,136 | +0.25(+0.38%) |
Jan 18, 2017 | 63.91 | 64.54 | 63.87 | 64.52 | 7,588,117 | +0.78(+1.22%) |
Jan 17, 2017 | 62.55 | 63.88 | 62.22 | 63.74 | 9,219,329 | +1.35(+2.17%) |
Jan 13, 2017 | 62.39 | 62.39 | 62.39 | 0 | -0.08(-0.12%) | |
Jan 12, 2017 | 62.42 | 62.71 | 62.28 | 62.46 | 4,348,004 | +0.05(+0.08%) |
Jan 11, 2017 | 62.56 | 62.77 | 62.34 | 62.42 | 5,221,502 | -0.06(-0.09%) |
Jan 10, 2017 | 63.26 | 63.26 | 62.33 | 62.47 | 6,087,667 | -0.55(-0.87%) |
Jan 09, 2017 | 62.86 | 63.11 | 62.68 | 63.02 | 5,113,726 | -0.37(-0.58%) |
Jan 06, 2017 | 63.07 | 63.46 | 62.62 | 63.38 | 5,543,958 | +0.49(+0.78%) |
Jan 05, 2017 | 62.59 | 63.32 | 62.48 | 62.89 | 7,013,335 | +0.49(+0.79%) |
Jan 04, 2017 | 62.48 | 62.89 | 62.19 | 62.40 | 9,700,948 | -0.56(-0.89%) |
Jan 03, 2017 | 63.35 | 63.49 | 62.75 | 62.96 | 7,275,188 | -0.18(-0.28%) |
Dec 30, 2016 | 63.14 | 63.14 | 63.14 | 0 | -0.17(-0.26%) | |
Dec 29, 2016 | 62.77 | 63.49 | 62.63 | 63.31 | 4,502,869 | +0.55(+0.87%) |
Dec 28, 2016 | 62.82 | 63.02 | 62.53 | 62.76 | 3,319,219 | -0.27(-0.43%) |
Dec 27, 2016 | 63.17 | 63.34 | 62.86 | 63.03 | 2,884,602 | -0.17(-0.27%) |
Dec 23, 2016 | 63.20 | 63.20 | 63.20 | 0 | -0.02(-0.03%) | |
Dec 22, 2016 | 62.81 | 63.26 | 62.64 | 63.22 | 5,335,508 | +0.21(+0.33%) |
Dec 21, 2016 | 62.64 | 63.28 | 62.55 | 63.02 | 6,222,585 | +0.42(+0.67%) |
Dec 20, 2016 | 62.62 | 61.35 | 62.60 | 6,646,183 | +0.19(+0.31%) | |
Dec 19, 2016 | 62.46 | 62.46 | 61.88 | 62.40 | 6,352,410 | +0.10(+0.16%) |
Dec 16, 2016 | 61.46 | 62.38 | 61.15 | 62.30 | 11,320,179 | +0.96(+1.57%) |
Dec 15, 2016 | 61.60 | 61.93 | 61.24 | 61.34 | 8,135,189 | -0.56(-0.90%) |
Dec 14, 2016 | 62.95 | 63.20 | 61.55 | 61.90 | 9,749,259 | -0.89(-1.42%) |
Dec 13, 2016 | 62.16 | 62.88 | 62.09 | 62.79 | 7,000,419 | +0.83(+1.33%) |
Dec 12, 2016 | 61.69 | 62.12 | 61.64 | 61.97 | 5,566,816 | +0.40(+0.64%) |
Dec 09, 2016 | 61.08 | 61.77 | 61.00 | 61.57 | 6,299,444 | +0.58(+0.95%) |
Dec 08, 2016 | 60.97 | 61.27 | 60.53 | 60.99 | 6,224,747 | -0.33(-0.53%) |
Dec 07, 2016 | 60.25 | 61.33 | 59.97 | 61.32 | 7,270,540 | +1.15(+1.92%) |
Dec 06, 2016 | 59.86 | 60.36 | 59.82 | 60.16 | 5,190,959 | +0.28(+0.47%) |
Dec 05, 2016 | 59.99 | 60.26 | 59.75 | 59.88 | 7,627,724 | -0.21(-0.35%) |
Dec 02, 2016 | 60.15 | 60.52 | 59.80 | 60.10 | 7,062,174 | +0.21(+0.35%) |
Dec 01, 2016 | 59.94 | 60.11 | 59.21 | 59.88 | 9,041,514 | -0.35(-0.58%) |
Nov 30, 2016 | 61.53 | 61.82 | 60.21 | 60.23 | 12,349,746 | -1.58(-2.56%) |
Nov 29, 2016 | 61.49 | 61.83 | 61.41 | 61.82 | 6,054,165 | +0.25(+0.40%) |
Nov 28, 2016 | 60.98 | 61.64 | 60.92 | 61.57 | 7,313,485 | +0.65(+1.06%) |
Nov 25, 2016 | 60.67 | 61.07 | 60.67 | 60.92 | 5,643,446 | +0.27(+0.45%) |
Nov 23, 2016 | 60.65 | 60.65 | 60.65 | 0 | -0.76(-1.23%) | |
Nov 22, 2016 | 61.34 | 61.57 | 60.86 | 61.41 | 7,089,833 | +0.26(+0.42%) |
Nov 21, 2016 | 60.78 | 61.19 | 60.70 | 61.15 | 7,927,105 | +0.36(+0.59%) |
Nov 18, 2016 | 60.98 | 61.26 | 60.23 | 60.78 | 9,484,268 | -0.12(-0.20%) |
Nov 17, 2016 | 60.08 | 61.23 | 60.00 | 60.91 | 12,826,076 | +0.92(+1.54%) |
Nov 16, 2016 | 59.90 | 60.53 | 59.62 | 59.99 | 12,016,808 | +0.29(+0.48%) |
Nov 15, 2016 | 59.70 | 60.23 | 59.52 | 59.70 | 12,773,570 | +0.12(+0.19%) |
Nov 14, 2016 | 60.86 | 61.00 | 59.29 | 59.58 | 17,612,738 | -1.11(-1.82%) |
Nov 11, 2016 | 61.72 | 61.88 | 60.52 | 60.69 | 11,635,759 | -1.06(-1.71%) |
Nov 10, 2016 | 63.25 | 63.25 | 61.42 | 61.75 | 21,898,558 | -2.63(-4.08%) |
Nov 09, 2016 | 65.53 | 65.55 | 63.52 | 64.37 | 13,093,903 | -2.39(-3.59%) |
Nov 08, 2016 | 66.32 | 67.01 | 66.32 | 66.77 | 4,729,708 | +0.36(+0.54%) |
Nov 07, 2016 | 65.75 | 66.42 | 65.70 | 66.41 | 7,006,394 | +1.26(+1.93%) |
Nov 04, 2016 | 65.60 | 65.90 | 65.04 | 65.15 | 4,600,472 | -0.50(-0.77%) |
Nov 03, 2016 | 65.70 | 65.90 | 65.42 | 65.66 | 3,766,639 | +0.12(+0.19%) |
Nov 02, 2016 | 65.60 | 65.85 | 65.43 | 65.53 | 5,600,159 | -0.02(-0.03%) |