Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 59.86 | 59.88 | 58.52 | 59.05 | 27,172,350 | -0.68(-1.14%) |
Jan 30, 2017 | 60.13 | 60.15 | 59.25 | 59.74 | 18,147,528 | -0.46(-0.76%) |
Jan 27, 2017 | 60.05 | 60.33 | 59.87 | 60.19 | 15,552,478 | -0.06(-0.11%) |
Jan 26, 2017 | 60.32 | 60.42 | 59.92 | 60.26 | 12,468,133 | +0.18(+0.30%) |
Jan 25, 2017 | 60.07 | 60.45 | 60.01 | 60.07 | 13,604,671 | +0.18(+0.29%) |
Jan 24, 2017 | 59.82 | 60.16 | 59.71 | 59.90 | 16,834,752 | +0.08(+0.14%) |
Jan 23, 2017 | 60.31 | 60.45 | 59.66 | 59.81 | 16,214,715 | -0.65(-1.07%) |
Jan 20, 2017 | 60.14 | 60.51 | 59.87 | 60.46 | 26,621,418 | +0.82(+1.37%) |
Jan 19, 2017 | 60.52 | 60.61 | 59.55 | 59.64 | 23,271,428 | -1.09(-1.80%) |
Jan 18, 2017 | 61.28 | 61.53 | 60.57 | 60.74 | 16,800,202 | -0.76(-1.24%) |
Jan 17, 2017 | 60.95 | 61.52 | 60.71 | 61.50 | 18,801,928 | +0.71(+1.17%) |
Jan 13, 2017 | 60.78 | 60.78 | 60.78 | 0 | +0.01(+0.01%) | |
Jan 12, 2017 | 61.43 | 61.51 | 60.59 | 60.78 | 14,783,524 | -0.33(-0.54%) |
Jan 11, 2017 | 60.47 | 61.21 | 60.44 | 61.11 | 15,692,991 | +0.62(+1.02%) |
Jan 10, 2017 | 61.36 | 61.46 | 60.47 | 60.49 | 18,855,170 | -0.78(-1.28%) |
Jan 09, 2017 | 62.10 | 62.10 | 60.93 | 61.27 | 19,545,592 | -1.03(-1.65%) |
Jan 06, 2017 | 62.50 | 62.64 | 61.82 | 62.30 | 23,465,526 | -0.04(-0.06%) |
Jan 05, 2017 | 63.49 | 63.56 | 62.26 | 62.33 | 20,513,014 | -0.94(-1.49%) |
Jan 04, 2017 | 64.14 | 64.16 | 63.18 | 63.28 | 13,360,380 | -0.70(-1.10%) |
Jan 03, 2017 | 64.02 | 64.30 | 63.46 | 63.98 | 14,697,810 | +0.44(+0.70%) |
Dec 30, 2016 | 63.54 | 63.54 | 63.54 | 0 | -0.06(-0.10%) | |
Dec 29, 2016 | 63.42 | 63.78 | 63.38 | 63.60 | 9,495,326 | +0.04(+0.06%) |
Dec 28, 2016 | 63.83 | 64.14 | 63.54 | 63.56 | 9,583,124 | -0.32(-0.50%) |
Dec 27, 2016 | 63.94 | 64.14 | 63.76 | 63.88 | 6,980,018 | +0.03(+0.04%) |
Dec 23, 2016 | 63.85 | 63.85 | 63.85 | 0 | -0.11(-0.18%) | |
Dec 22, 2016 | 63.37 | 63.99 | 63.37 | 63.97 | 11,369,151 | +0.42(+0.65%) |
Dec 21, 2016 | 63.83 | 63.99 | 63.48 | 63.55 | 10,381,685 | -0.11(-0.17%) |
Dec 20, 2016 | 63.71 | 63.95 | 63.56 | 63.66 | 10,257,815 | +0.01(+0.01%) |
Dec 19, 2016 | 64.33 | 64.44 | 63.49 | 63.65 | 13,743,179 | -0.53(-0.83%) |
Dec 16, 2016 | 64.42 | 64.53 | 63.80 | 64.18 | 29,207,998 | +0.20(+0.32%) |
Dec 15, 2016 | 63.42 | 64.04 | 63.18 | 63.98 | 15,846,759 | +0.22(+0.34%) |
Dec 14, 2016 | 64.94 | 64.95 | 63.47 | 63.76 | 23,187,910 | -1.41(-2.16%) |
Dec 13, 2016 | 64.68 | 65.62 | 64.18 | 65.17 | 25,911,338 | +1.13(+1.76%) |
Dec 12, 2016 | 63.45 | 64.41 | 63.45 | 64.04 | 22,078,940 | +1.39(+2.22%) |
Dec 09, 2016 | 62.40 | 62.65 | 62.07 | 62.65 | 11,395,542 | +0.48(+0.77%) |
Dec 08, 2016 | 61.98 | 62.54 | 61.70 | 62.17 | 12,827,238 | +0.18(+0.28%) |
Dec 07, 2016 | 61.69 | 62.05 | 61.38 | 62.00 | 15,483,562 | +0.36(+0.58%) |
Dec 06, 2016 | 61.43 | 61.85 | 61.03 | 61.64 | 16,024,781 | +0.06(+0.09%) |
Dec 05, 2016 | 61.52 | 61.82 | 61.19 | 61.58 | 16,651,181 | +0.31(+0.51%) |
Dec 02, 2016 | 61.38 | 61.94 | 60.96 | 61.27 | 13,789,187 | -0.14(-0.23%) |
Dec 01, 2016 | 61.93 | 62.30 | 61.41 | 61.41 | 18,472,034 | -0.04(-0.07%) |
Nov 30, 2016 | 61.66 | 62.08 | 61.38 | 61.45 | 32,206,290 | +0.99(+1.63%) |
Nov 29, 2016 | 60.13 | 60.59 | 59.89 | 60.47 | 13,042,443 | -0.40(-0.66%) |
Nov 28, 2016 | 61.21 | 61.34 | 60.80 | 60.87 | 10,551,652 | -0.46(-0.75%) |
Nov 25, 2016 | 61.04 | 61.34 | 60.92 | 61.33 | 7,164,107 | +0.14(+0.23%) |
Nov 23, 2016 | 61.19 | 61.19 | 61.19 | 0 | +0.17(+0.28%) | |
Nov 22, 2016 | 61.02 | 61.41 | 60.52 | 61.02 | 13,339,385 | +0.13(+0.22%) |
Nov 21, 2016 | 60.85 | 61.02 | 60.63 | 60.88 | 12,571,292 | +0.85(+1.42%) |
Nov 18, 2016 | 59.98 | 60.29 | 59.71 | 60.03 | 12,015,092 | +0.04(+0.06%) |
Nov 17, 2016 | 60.85 | 61.16 | 59.85 | 60.00 | 11,640,855 | -0.37(-0.61%) |
Nov 16, 2016 | 61.06 | 61.09 | 60.24 | 60.36 | 11,573,744 | -0.75(-1.23%) |
Nov 15, 2016 | 60.38 | 61.28 | 60.38 | 61.12 | 18,300,408 | +1.08(+1.81%) |
Nov 14, 2016 | 60.05 | 60.29 | 59.36 | 60.03 | 17,874,204 | -0.27(-0.46%) |
Nov 11, 2016 | 60.91 | 61.05 | 59.76 | 60.31 | 19,621,472 | -0.97(-1.59%) |
Nov 10, 2016 | 60.47 | 61.94 | 60.30 | 61.28 | 20,039,056 | +0.56(+0.93%) |
Nov 09, 2016 | 59.17 | 61.04 | 58.89 | 60.71 | 22,584,888 | +0.66(+1.10%) |
Nov 08, 2016 | 59.64 | 60.42 | 59.48 | 60.05 | 13,806,053 | +0.43(+0.72%) |
Nov 07, 2016 | 58.95 | 59.64 | 58.89 | 59.62 | 19,429,394 | +1.31(+2.25%) |
Nov 04, 2016 | 58.35 | 58.84 | 57.75 | 58.31 | 19,888,298 | -0.06(-0.11%) |
Nov 03, 2016 | 58.39 | 58.53 | 57.95 | 58.37 | 12,664,143 | +0.15(+0.25%) |
Nov 02, 2016 | 58.12 | 58.53 | 57.87 | 58.23 | 16,088,922 | -0.14(-0.24%) |