Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 59.88 | 59.90 | 58.53 | 59.07 | 27,165,154 | -0.68(-1.14%) |
Jan 30, 2017 | 60.15 | 60.17 | 59.27 | 59.75 | 18,142,722 | -0.46(-0.76%) |
Jan 27, 2017 | 60.06 | 60.35 | 59.88 | 60.21 | 15,548,360 | -0.06(-0.11%) |
Jan 26, 2017 | 60.34 | 60.43 | 59.93 | 60.27 | 12,464,832 | +0.18(+0.30%) |
Jan 25, 2017 | 60.09 | 60.47 | 60.03 | 60.09 | 13,601,069 | +0.18(+0.29%) |
Jan 24, 2017 | 59.84 | 60.18 | 59.73 | 59.91 | 16,830,294 | +0.08(+0.14%) |
Jan 23, 2017 | 60.33 | 60.47 | 59.68 | 59.83 | 16,210,422 | -0.65(-1.07%) |
Jan 20, 2017 | 60.16 | 60.53 | 59.89 | 60.48 | 26,614,370 | +0.82(+1.37%) |
Jan 19, 2017 | 60.53 | 60.62 | 59.56 | 59.66 | 23,265,266 | -1.09(-1.80%) |
Jan 18, 2017 | 61.30 | 61.55 | 60.59 | 60.75 | 16,795,752 | -0.76(-1.24%) |
Jan 17, 2017 | 60.96 | 61.53 | 60.73 | 61.51 | 18,796,950 | +0.71(+1.17%) |
Jan 13, 2017 | 60.80 | 60.80 | 60.80 | 0 | +0.01(+0.01%) | |
Jan 12, 2017 | 61.45 | 61.53 | 60.60 | 60.79 | 14,779,609 | -0.33(-0.54%) |
Jan 11, 2017 | 60.48 | 61.22 | 60.46 | 61.12 | 15,688,836 | +0.62(+1.02%) |
Jan 10, 2017 | 61.38 | 61.48 | 60.49 | 60.50 | 18,850,176 | -0.78(-1.28%) |
Jan 09, 2017 | 62.12 | 62.12 | 60.94 | 61.29 | 19,540,418 | -1.03(-1.65%) |
Jan 06, 2017 | 62.52 | 62.65 | 61.84 | 62.31 | 23,459,314 | -0.04(-0.06%) |
Jan 05, 2017 | 63.50 | 63.58 | 62.27 | 62.35 | 20,507,582 | -0.94(-1.49%) |
Jan 04, 2017 | 64.16 | 64.18 | 63.19 | 63.29 | 13,356,843 | -0.70(-1.10%) |
Jan 03, 2017 | 64.03 | 64.31 | 63.48 | 64.00 | 14,693,918 | +0.44(+0.70%) |
Dec 30, 2016 | 63.55 | 63.55 | 63.55 | 0 | -0.06(-0.10%) | |
Dec 29, 2016 | 63.44 | 63.79 | 63.39 | 63.62 | 9,492,812 | +0.04(+0.06%) |
Dec 28, 2016 | 63.85 | 64.15 | 63.55 | 63.58 | 9,580,587 | -0.32(-0.50%) |
Dec 27, 2016 | 63.96 | 64.15 | 63.78 | 63.90 | 6,978,170 | +0.03(+0.04%) |
Dec 23, 2016 | 63.87 | 63.87 | 63.87 | 0 | -0.11(-0.18%) | |
Dec 22, 2016 | 63.38 | 64.00 | 63.38 | 63.98 | 11,366,141 | +0.42(+0.65%) |
Dec 21, 2016 | 63.85 | 64.00 | 63.50 | 63.57 | 10,378,936 | -0.11(-0.17%) |
Dec 20, 2016 | 63.73 | 63.97 | 63.57 | 63.67 | 10,255,099 | +0.01(+0.01%) |
Dec 19, 2016 | 64.34 | 64.45 | 63.51 | 63.67 | 13,739,540 | -0.54(-0.83%) |
Dec 16, 2016 | 64.44 | 64.55 | 63.82 | 64.20 | 29,200,264 | +0.20(+0.32%) |
Dec 15, 2016 | 63.44 | 64.06 | 63.20 | 64.00 | 15,842,563 | +0.22(+0.34%) |
Dec 14, 2016 | 64.96 | 64.97 | 63.49 | 63.78 | 23,181,770 | -1.41(-2.16%) |
Dec 13, 2016 | 64.70 | 65.63 | 64.19 | 65.19 | 25,904,478 | +1.13(+1.76%) |
Dec 12, 2016 | 63.47 | 64.43 | 63.47 | 64.06 | 22,073,094 | +1.39(+2.22%) |
Dec 09, 2016 | 62.41 | 62.67 | 62.09 | 62.67 | 11,392,524 | +0.48(+0.77%) |
Dec 08, 2016 | 62.00 | 62.56 | 61.72 | 62.19 | 12,823,841 | +0.18(+0.28%) |
Dec 07, 2016 | 61.70 | 62.07 | 61.40 | 62.01 | 15,479,462 | +0.36(+0.58%) |
Dec 06, 2016 | 61.45 | 61.87 | 61.05 | 61.65 | 16,020,538 | +0.06(+0.09%) |
Dec 05, 2016 | 61.53 | 61.84 | 61.20 | 61.60 | 16,646,772 | +0.31(+0.51%) |
Dec 02, 2016 | 61.39 | 61.96 | 60.98 | 61.29 | 13,785,536 | -0.14(-0.23%) |
Dec 01, 2016 | 61.95 | 62.31 | 61.43 | 61.43 | 18,467,142 | -0.04(-0.07%) |
Nov 30, 2016 | 61.68 | 62.10 | 61.40 | 61.47 | 32,197,762 | +0.99(+1.63%) |
Nov 29, 2016 | 60.15 | 60.61 | 59.91 | 60.48 | 13,038,990 | -0.40(-0.66%) |
Nov 28, 2016 | 61.22 | 61.35 | 60.81 | 60.89 | 10,548,858 | -0.46(-0.75%) |
Nov 25, 2016 | 61.05 | 61.36 | 60.93 | 61.34 | 7,162,210 | +0.14(+0.23%) |
Nov 23, 2016 | 61.20 | 61.20 | 61.20 | 0 | +0.17(+0.28%) | |
Nov 22, 2016 | 61.04 | 61.43 | 60.53 | 61.03 | 13,335,853 | +0.13(+0.22%) |
Nov 21, 2016 | 60.86 | 61.04 | 60.65 | 60.90 | 12,567,964 | +0.85(+1.42%) |
Nov 18, 2016 | 60.00 | 60.31 | 59.73 | 60.05 | 12,011,911 | +0.04(+0.06%) |
Nov 17, 2016 | 60.86 | 61.17 | 59.86 | 60.01 | 11,637,773 | -0.37(-0.61%) |
Nov 16, 2016 | 61.08 | 61.10 | 60.26 | 60.38 | 11,570,679 | -0.75(-1.23%) |
Nov 15, 2016 | 60.39 | 61.30 | 60.39 | 61.13 | 18,295,562 | +1.08(+1.81%) |
Nov 14, 2016 | 60.06 | 60.31 | 59.38 | 60.05 | 17,869,472 | -0.27(-0.46%) |
Nov 11, 2016 | 60.93 | 61.07 | 59.77 | 60.32 | 19,616,276 | -0.97(-1.59%) |
Nov 10, 2016 | 60.49 | 61.96 | 60.31 | 61.29 | 20,033,750 | +0.56(+0.93%) |
Nov 09, 2016 | 59.18 | 61.05 | 58.91 | 60.73 | 22,578,908 | +0.66(+1.10%) |
Nov 08, 2016 | 59.66 | 60.43 | 59.49 | 60.07 | 13,802,397 | +0.43(+0.72%) |
Nov 07, 2016 | 58.97 | 59.65 | 58.91 | 59.64 | 19,424,248 | +1.31(+2.25%) |
Nov 04, 2016 | 58.37 | 58.86 | 57.76 | 58.33 | 19,883,032 | -0.06(-0.11%) |
Nov 03, 2016 | 58.40 | 58.54 | 57.96 | 58.39 | 12,660,789 | +0.15(+0.25%) |
Nov 02, 2016 | 58.14 | 58.54 | 57.89 | 58.24 | 16,084,662 | -0.14(-0.24%) |