Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 65.01 | 67.66 | 64.79 | 67.44 | 7,954,385 | +2.04(+3.12%) |
Jan 30, 2017 | 65.74 | 65.82 | 65.01 | 65.40 | 6,749,898 | -0.60(-0.90%) |
Jan 27, 2017 | 65.59 | 66.01 | 65.23 | 66.00 | 3,578,278 | +0.70(+1.07%) |
Jan 26, 2017 | 65.65 | 65.97 | 65.26 | 65.30 | 4,276,367 | -0.24(-0.36%) |
Jan 25, 2017 | 65.72 | 66.19 | 65.02 | 65.53 | 5,511,540 | +0.00(+0.00%) |
Jan 24, 2017 | 66.71 | 66.91 | 64.94 | 65.53 | 7,524,851 | -1.29(-1.93%) |
Jan 23, 2017 | 66.75 | 67.31 | 66.68 | 66.82 | 5,773,677 | -0.43(-0.64%) |
Jan 20, 2017 | 67.43 | 67.77 | 66.95 | 67.25 | 4,992,783 | -0.03(-0.04%) |
Jan 19, 2017 | 67.83 | 67.96 | 67.20 | 67.27 | 5,070,213 | -0.60(-0.89%) |
Jan 18, 2017 | 67.69 | 68.04 | 67.31 | 67.88 | 3,838,181 | +0.60(+0.88%) |
Jan 17, 2017 | 67.47 | 67.47 | 66.42 | 67.28 | 5,611,942 | -0.48(-0.71%) |
Jan 13, 2017 | 67.76 | 67.76 | 67.76 | 0 | +0.22(+0.32%) | |
Jan 12, 2017 | 65.53 | 67.85 | 65.45 | 67.55 | 13,593,472 | +1.65(+2.51%) |
Jan 11, 2017 | 66.98 | 67.34 | 64.79 | 65.89 | 8,796,930 | -0.88(-1.32%) |
Jan 10, 2017 | 66.92 | 67.03 | 66.37 | 66.77 | 4,065,552 | +0.00(+0.00%) |
Jan 09, 2017 | 66.25 | 67.08 | 66.11 | 66.77 | 3,659,841 | +0.53(+0.79%) |
Jan 06, 2017 | 66.07 | 66.60 | 65.69 | 66.25 | 2,623,268 | +0.07(+0.11%) |
Jan 05, 2017 | 65.60 | 68.18 | 65.16 | 66.18 | 3,781,558 | +0.76(+1.16%) |
Jan 04, 2017 | 65.62 | 65.66 | 65.12 | 65.42 | 3,451,293 | +0.11(+0.16%) |
Jan 03, 2017 | 64.73 | 65.37 | 64.38 | 65.31 | 4,138,719 | +0.92(+1.43%) |
Dec 30, 2016 | 64.39 | 64.39 | 64.39 | 0 | -0.01(-0.01%) | |
Dec 29, 2016 | 64.25 | 64.67 | 64.12 | 64.40 | 3,463,068 | +0.44(+0.68%) |
Dec 28, 2016 | 64.49 | 64.59 | 63.89 | 63.96 | 3,719,931 | -0.66(-1.02%) |
Dec 27, 2016 | 64.84 | 65.19 | 64.51 | 64.62 | 3,182,983 | +0.02(+0.03%) |
Dec 23, 2016 | 64.60 | 64.60 | 64.60 | 0 | +0.46(+0.72%) | |
Dec 22, 2016 | 64.05 | 64.33 | 63.63 | 64.14 | 5,513,979 | +0.01(+0.01%) |
Dec 21, 2016 | 64.20 | 64.69 | 64.00 | 64.13 | 5,772,843 | -0.11(-0.18%) |
Dec 20, 2016 | 64.48 | 64.87 | 63.91 | 64.24 | 6,854,913 | -0.03(-0.05%) |
Dec 19, 2016 | 64.33 | 65.22 | 64.17 | 64.28 | 6,970,219 | +0.10(+0.15%) |
Dec 16, 2016 | 63.79 | 64.52 | 62.83 | 64.18 | 20,085,206 | +1.70(+2.72%) |
Dec 15, 2016 | 61.61 | 62.68 | 60.99 | 62.48 | 16,357,874 | +3.24(+5.47%) |
Dec 14, 2016 | 59.90 | 60.34 | 59.13 | 59.25 | 7,013,339 | -0.85(-1.41%) |
Dec 13, 2016 | 59.53 | 60.31 | 59.53 | 60.09 | 6,786,467 | +0.90(+1.52%) |
Dec 12, 2016 | 59.52 | 60.01 | 59.03 | 59.19 | 6,022,977 | -0.21(-0.35%) |
Dec 09, 2016 | 58.99 | 59.68 | 58.85 | 59.40 | 4,969,445 | +0.58(+0.98%) |
Dec 08, 2016 | 58.70 | 58.90 | 58.12 | 58.83 | 5,495,436 | -0.17(-0.28%) |
Dec 07, 2016 | 58.88 | 58.99 | 58.27 | 58.99 | 6,665,611 | -0.37(-0.62%) |
Dec 06, 2016 | 58.83 | 59.47 | 58.77 | 59.36 | 5,273,177 | +0.47(+0.80%) |
Dec 05, 2016 | 59.67 | 59.81 | 58.43 | 58.89 | 8,321,996 | -0.39(-0.66%) |
Dec 02, 2016 | 58.05 | 59.88 | 57.75 | 59.28 | 14,017,323 | +1.52(+2.64%) |
Dec 01, 2016 | 58.91 | 58.92 | 57.49 | 57.76 | 8,185,316 | -1.01(-1.71%) |
Nov 30, 2016 | 58.92 | 59.38 | 58.49 | 58.76 | 10,377,217 | -0.03(-0.04%) |
Nov 29, 2016 | 59.16 | 59.18 | 58.20 | 58.79 | 10,199,874 | -0.04(-0.07%) |
Nov 28, 2016 | 59.91 | 59.91 | 58.75 | 58.83 | 14,277,335 | -1.68(-2.78%) |
Nov 25, 2016 | 60.00 | 60.53 | 59.34 | 60.51 | 9,846,549 | +0.98(+1.65%) |
Nov 23, 2016 | 59.53 | 59.53 | 59.53 | 0 | -7.00(-10.51%) | |
Nov 22, 2016 | 68.12 | 68.12 | 66.10 | 66.53 | 5,949,388 | -0.57(-0.85%) |
Nov 21, 2016 | 67.24 | 67.45 | 66.63 | 67.10 | 4,637,533 | -0.03(-0.04%) |
Nov 18, 2016 | 67.92 | 68.22 | 66.99 | 67.12 | 5,221,675 | -0.91(-1.34%) |
Nov 17, 2016 | 67.41 | 68.12 | 67.18 | 68.04 | 5,161,797 | +0.67(+1.00%) |
Nov 16, 2016 | 67.87 | 67.87 | 67.26 | 67.36 | 2,195,687 | -0.33(-0.49%) |
Nov 15, 2016 | 67.79 | 67.89 | 66.70 | 67.69 | 3,538,044 | +0.26(+0.39%) |
Nov 14, 2016 | 68.30 | 68.50 | 67.14 | 67.43 | 3,675,631 | -0.57(-0.84%) |
Nov 11, 2016 | 68.26 | 68.37 | 67.23 | 68.00 | 3,509,583 | -0.59(-0.86%) |
Nov 10, 2016 | 69.13 | 69.59 | 68.29 | 68.59 | 7,886,633 | +0.40(+0.59%) |
Nov 09, 2016 | 67.11 | 68.98 | 67.02 | 68.18 | 8,430,295 | +3.80(+5.90%) |
Nov 08, 2016 | 63.99 | 64.77 | 63.81 | 64.38 | 3,087,462 | +0.12(+0.19%) |
Nov 07, 2016 | 63.69 | 64.30 | 63.54 | 64.26 | 5,707,559 | +1.21(+1.92%) |
Nov 04, 2016 | 62.73 | 63.52 | 62.34 | 63.05 | 4,158,633 | +0.33(+0.53%) |
Nov 03, 2016 | 63.33 | 63.74 | 62.52 | 62.72 | 5,568,146 | -0.47(-0.74%) |
Nov 02, 2016 | 63.63 | 63.92 | 63.18 | 63.19 | 5,097,535 | -0.29(-0.45%) |