Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 60.74 | 62.10 | 60.68 | 61.75 | 4,539,880 | +1.13(+1.86%) |
Jan 30, 2017 | 61.40 | 61.56 | 60.09 | 60.62 | 5,404,617 | -1.28(-2.07%) |
Jan 27, 2017 | 63.15 | 63.15 | 61.17 | 61.90 | 6,347,541 | -0.94(-1.50%) |
Jan 26, 2017 | 60.60 | 63.11 | 60.59 | 62.84 | 12,544,226 | +2.61(+4.33%) |
Jan 25, 2017 | 59.70 | 60.48 | 59.34 | 60.24 | 4,036,774 | +0.52(+0.86%) |
Jan 24, 2017 | 59.51 | 60.07 | 59.13 | 59.72 | 3,935,668 | -0.02(-0.03%) |
Jan 23, 2017 | 60.27 | 60.35 | 59.61 | 59.74 | 3,590,311 | +0.61(+1.04%) |
Jan 20, 2017 | 60.04 | 60.23 | 59.02 | 59.13 | 3,944,547 | -0.45(-0.75%) |
Jan 19, 2017 | 58.03 | 60.14 | 57.96 | 59.57 | 6,086,925 | +1.40(+2.40%) |
Jan 18, 2017 | 57.06 | 58.36 | 56.91 | 58.17 | 5,362,006 | +1.60(+2.82%) |
Jan 17, 2017 | 56.77 | 57.66 | 56.42 | 56.58 | 4,149,335 | -0.14(-0.24%) |
Jan 13, 2017 | 56.72 | 56.72 | 56.72 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 56.92 | 57.02 | 56.10 | 56.68 | 2,305,473 | -0.31(-0.54%) |
Jan 11, 2017 | 58.05 | 58.45 | 56.80 | 56.98 | 4,756,074 | -1.27(-2.18%) |
Jan 10, 2017 | 55.26 | 58.35 | 54.84 | 58.25 | 5,503,958 | +2.05(+3.65%) |
Jan 09, 2017 | 56.10 | 56.52 | 55.80 | 56.20 | 3,357,599 | -0.10(-0.18%) |
Jan 06, 2017 | 57.39 | 57.66 | 56.17 | 56.30 | 4,816,600 | -0.83(-1.46%) |
Jan 05, 2017 | 58.28 | 58.93 | 56.61 | 57.13 | 5,472,636 | -1.20(-2.06%) |
Jan 04, 2017 | 57.88 | 58.97 | 57.55 | 58.33 | 5,586,966 | +0.50(+0.86%) |
Jan 03, 2017 | 57.62 | 58.42 | 57.27 | 57.84 | 3,029,278 | +0.80(+1.41%) |
Dec 30, 2016 | 57.03 | 57.03 | 57.03 | 0 | -0.54(-0.93%) | |
Dec 29, 2016 | 57.59 | 58.20 | 57.48 | 57.57 | 1,685,909 | +0.05(+0.09%) |
Dec 28, 2016 | 57.95 | 57.95 | 57.47 | 57.52 | 1,403,730 | -0.32(-0.55%) |
Dec 27, 2016 | 57.62 | 58.06 | 57.55 | 57.84 | 1,622,834 | +0.30(+0.52%) |
Dec 23, 2016 | 57.54 | 57.54 | 57.54 | 0 | -0.06(-0.10%) | |
Dec 22, 2016 | 57.94 | 57.94 | 56.98 | 57.60 | 1,112,853 | +0.26(+0.45%) |
Dec 21, 2016 | 57.99 | 57.99 | 57.24 | 57.34 | 1,631,603 | -0.24(-0.41%) |
Dec 20, 2016 | 57.34 | 57.81 | 57.32 | 57.58 | 1,422,150 | +0.26(+0.45%) |
Dec 19, 2016 | 56.76 | 57.77 | 56.58 | 57.32 | 1,942,928 | +0.78(+1.39%) |
Dec 16, 2016 | 57.05 | 57.18 | 56.16 | 56.54 | 3,459,594 | -0.24(-0.42%) |
Dec 15, 2016 | 56.38 | 57.26 | 55.84 | 56.77 | 3,258,937 | +0.69(+1.24%) |
Dec 14, 2016 | 56.28 | 56.71 | 55.78 | 56.08 | 3,325,891 | -0.10(-0.18%) |
Dec 13, 2016 | 56.09 | 56.61 | 55.96 | 56.18 | 3,355,052 | +0.52(+0.93%) |
Dec 12, 2016 | 56.18 | 56.33 | 55.41 | 55.66 | 4,190,485 | -0.60(-1.08%) |
Dec 09, 2016 | 58.09 | 58.16 | 56.13 | 56.27 | 3,434,692 | -1.80(-3.09%) |
Dec 08, 2016 | 57.92 | 58.70 | 57.50 | 58.06 | 4,190,835 | +0.16(+0.27%) |
Dec 07, 2016 | 56.22 | 57.98 | 55.49 | 57.91 | 7,657,375 | +2.38(+4.29%) |
Dec 06, 2016 | 54.56 | 56.22 | 54.07 | 55.53 | 7,679,237 | +0.96(+1.76%) |
Dec 05, 2016 | 54.15 | 54.74 | 54.10 | 54.56 | 2,016,276 | +0.58(+1.07%) |
Dec 02, 2016 | 54.17 | 54.37 | 53.38 | 53.99 | 3,113,719 | +0.18(+0.33%) |
Dec 01, 2016 | 53.66 | 54.08 | 53.33 | 53.81 | 4,451,003 | +0.05(+0.09%) |
Nov 30, 2016 | 55.00 | 55.63 | 53.76 | 53.76 | 5,251,080 | -1.17(-2.13%) |
Nov 29, 2016 | 54.52 | 55.38 | 54.33 | 54.93 | 3,848,854 | +0.41(+0.75%) |
Nov 28, 2016 | 54.23 | 54.57 | 53.57 | 54.52 | 4,271,050 | +0.39(+0.71%) |
Nov 25, 2016 | 53.85 | 54.47 | 53.67 | 54.14 | 1,392,530 | +0.25(+0.46%) |
Nov 23, 2016 | 53.89 | 53.89 | 53.89 | 0 | +0.10(+0.18%) | |
Nov 22, 2016 | 53.20 | 54.21 | 53.20 | 53.79 | 3,772,449 | +0.52(+0.97%) |
Nov 21, 2016 | 53.06 | 53.52 | 52.66 | 53.27 | 3,470,995 | +0.13(+0.24%) |
Nov 18, 2016 | 52.69 | 53.30 | 52.65 | 53.15 | 1,783,190 | +0.20(+0.37%) |
Nov 17, 2016 | 52.18 | 53.06 | 52.05 | 52.95 | 2,829,273 | +0.65(+1.25%) |
Nov 16, 2016 | 52.20 | 52.50 | 51.70 | 52.29 | 4,259,450 | -0.72(-1.37%) |
Nov 15, 2016 | 52.50 | 53.18 | 51.98 | 53.02 | 4,402,785 | +0.54(+1.02%) |
Nov 14, 2016 | 51.44 | 53.46 | 51.44 | 52.48 | 6,803,204 | +0.38(+0.72%) |
Nov 11, 2016 | 51.59 | 52.47 | 51.11 | 52.10 | 3,626,431 | +0.36(+0.69%) |
Nov 10, 2016 | 52.56 | 52.70 | 50.58 | 51.75 | 10,615,746 | -0.82(-1.57%) |
Nov 09, 2016 | 48.78 | 52.64 | 48.64 | 52.57 | 7,632,979 | +2.53(+5.05%) |
Nov 08, 2016 | 50.04 | 50.33 | 49.73 | 50.04 | 1,883,651 | +0.11(+0.22%) |
Nov 07, 2016 | 49.97 | 50.46 | 49.59 | 49.93 | 3,883,609 | +0.99(+2.03%) |
Nov 04, 2016 | 48.39 | 50.17 | 48.39 | 48.94 | 3,288,305 | -0.17(-0.34%) |
Nov 03, 2016 | 48.86 | 49.49 | 48.80 | 49.11 | 4,122,753 | +0.34(+0.69%) |
Nov 02, 2016 | 48.84 | 49.36 | 48.36 | 48.77 | 3,307,019 | -0.11(-0.22%) |