Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 59.11 | 59.38 | 58.56 | 58.92 | 27,718,086 | -0.44(-0.74%) |
Jan 30, 2017 | 59.87 | 59.96 | 59.06 | 59.36 | 34,704,828 | -0.59(-0.99%) |
Jan 27, 2017 | 59.59 | 60.07 | 59.14 | 59.95 | 49,176,660 | +1.38(+2.35%) |
Jan 26, 2017 | 58.44 | 58.82 | 57.92 | 58.57 | 47,388,860 | +0.54(+0.93%) |
Jan 25, 2017 | 58.28 | 58.42 | 57.83 | 58.04 | 26,958,526 | +0.15(+0.25%) |
Jan 24, 2017 | 57.60 | 58.09 | 57.36 | 57.89 | 27,053,346 | +0.51(+0.89%) |
Jan 23, 2017 | 57.14 | 57.52 | 57.02 | 57.38 | 25,302,516 | +0.20(+0.35%) |
Jan 20, 2017 | 57.12 | 57.25 | 56.84 | 57.18 | 33,151,814 | +0.40(+0.71%) |
Jan 19, 2017 | 56.72 | 57.40 | 56.68 | 56.78 | 20,245,850 | -0.18(-0.32%) |
Jan 18, 2017 | 57.12 | 57.14 | 56.61 | 56.96 | 21,580,670 | -0.03(-0.05%) |
Jan 17, 2017 | 57.12 | 57.14 | 56.53 | 56.99 | 22,672,822 | -0.15(-0.27%) |
Jan 13, 2017 | 57.14 | 57.14 | 57.14 | 0 | +0.08(+0.14%) | |
Jan 12, 2017 | 57.47 | 57.78 | 56.46 | 57.06 | 23,005,208 | -0.53(-0.92%) |
Jan 11, 2017 | 57.06 | 57.63 | 56.90 | 57.59 | 23,608,546 | +0.52(+0.91%) |
Jan 10, 2017 | 57.17 | 57.48 | 56.76 | 57.07 | 20,400,362 | -0.02(-0.03%) |
Jan 09, 2017 | 57.20 | 57.49 | 57.00 | 57.09 | 22,361,436 | -0.18(-0.32%) |
Jan 06, 2017 | 56.78 | 57.55 | 56.54 | 57.27 | 21,860,486 | +0.49(+0.87%) |
Jan 05, 2017 | 56.68 | 57.11 | 56.53 | 56.78 | 27,294,676 | +0.00(+0.00%) |
Jan 04, 2017 | 56.94 | 57.19 | 56.61 | 56.78 | 23,399,384 | -0.26(-0.45%) |
Jan 03, 2017 | 57.22 | 57.27 | 56.62 | 57.03 | 22,666,928 | +0.40(+0.71%) |
Dec 30, 2016 | 56.63 | 56.63 | 56.63 | 0 | -0.69(-1.21%) | |
Dec 29, 2016 | 57.29 | 57.60 | 57.17 | 57.33 | 11,245,632 | -0.08(-0.14%) |
Dec 28, 2016 | 57.78 | 57.78 | 57.26 | 57.41 | 16,077,839 | -0.26(-0.46%) |
Dec 27, 2016 | 57.61 | 58.39 | 57.61 | 57.67 | 12,893,541 | +0.04(+0.06%) |
Dec 23, 2016 | 57.63 | 57.63 | 57.63 | 0 | -0.28(-0.49%) | |
Dec 22, 2016 | 58.18 | 58.42 | 57.79 | 57.92 | 24,332,546 | +0.01(+0.02%) |
Dec 21, 2016 | 57.81 | 58.05 | 57.53 | 57.91 | 18,754,874 | +0.00(+0.00%) |
Dec 20, 2016 | 58.04 | 58.15 | 57.44 | 57.91 | 28,557,414 | -0.07(-0.13%) |
Dec 19, 2016 | 57.02 | 58.12 | 56.89 | 57.98 | 37,673,752 | +1.20(+2.12%) |
Dec 16, 2016 | 57.37 | 57.37 | 56.61 | 56.78 | 46,581,776 | -0.26(-0.45%) |
Dec 15, 2016 | 57.14 | 57.56 | 56.78 | 57.03 | 30,359,528 | -0.09(-0.16%) |
Dec 14, 2016 | 57.42 | 57.83 | 56.99 | 57.12 | 33,296,746 | -0.27(-0.48%) |
Dec 13, 2016 | 56.96 | 57.80 | 56.72 | 57.40 | 38,486,048 | +0.74(+1.30%) |
Dec 12, 2016 | 56.34 | 56.78 | 56.25 | 56.66 | 22,161,270 | +0.18(+0.32%) |
Dec 09, 2016 | 55.76 | 56.50 | 55.71 | 56.48 | 30,009,166 | +0.87(+1.57%) |
Dec 08, 2016 | 55.87 | 56.12 | 55.45 | 55.60 | 23,272,304 | -0.33(-0.59%) |
Dec 07, 2016 | 54.69 | 55.94 | 54.50 | 55.93 | 33,804,312 | +1.29(+2.37%) |
Dec 06, 2016 | 55.07 | 55.10 | 54.50 | 54.64 | 21,908,562 | -0.25(-0.45%) |
Dec 05, 2016 | 54.41 | 55.22 | 54.28 | 54.88 | 25,842,678 | +0.88(+1.64%) |
Dec 02, 2016 | 53.84 | 54.20 | 53.59 | 54.00 | 27,997,142 | +0.05(+0.08%) |
Dec 01, 2016 | 54.78 | 54.82 | 53.71 | 53.95 | 37,894,696 | -0.97(-1.76%) |
Nov 30, 2016 | 55.47 | 55.76 | 54.88 | 54.92 | 38,010,788 | -0.76(-1.36%) |
Nov 29, 2016 | 55.27 | 55.97 | 55.16 | 55.68 | 24,541,282 | +0.44(+0.79%) |
Nov 28, 2016 | 54.99 | 55.61 | 54.87 | 55.24 | 22,645,882 | +0.07(+0.13%) |
Nov 25, 2016 | 54.96 | 55.16 | 54.80 | 55.16 | 9,227,477 | +0.12(+0.22%) |
Nov 23, 2016 | 55.05 | 55.05 | 55.05 | 0 | -0.66(-1.18%) | |
Nov 22, 2016 | 55.58 | 55.83 | 55.42 | 55.70 | 25,463,404 | +0.24(+0.43%) |
Nov 21, 2016 | 55.14 | 55.57 | 55.06 | 55.47 | 21,553,220 | +0.46(+0.85%) |
Nov 18, 2016 | 55.39 | 55.72 | 54.96 | 55.00 | 30,378,892 | -0.26(-0.48%) |
Nov 17, 2016 | 55.06 | 55.55 | 54.65 | 55.27 | 35,252,908 | +0.90(+1.66%) |
Nov 16, 2016 | 53.72 | 54.37 | 53.60 | 54.36 | 29,989,530 | +0.71(+1.32%) |
Nov 15, 2016 | 53.16 | 54.22 | 53.15 | 53.65 | 39,387,828 | +1.04(+1.97%) |
Nov 14, 2016 | 53.43 | 53.48 | 51.85 | 52.61 | 45,568,008 | -0.81(-1.52%) |
Nov 11, 2016 | 52.71 | 53.51 | 52.51 | 53.43 | 42,825,504 | +0.29(+0.54%) |
Nov 10, 2016 | 54.75 | 54.76 | 52.70 | 53.14 | 63,844,224 | -1.33(-2.44%) |
Nov 09, 2016 | 54.32 | 54.59 | 53.60 | 54.47 | 54,804,836 | -0.27(-0.50%) |
Nov 08, 2016 | 54.81 | 55.02 | 54.45 | 54.74 | 25,324,704 | +0.05(+0.08%) |
Nov 07, 2016 | 54.12 | 54.79 | 54.12 | 54.70 | 34,967,040 | +1.55(+2.91%) |
Nov 04, 2016 | 53.09 | 53.66 | 52.98 | 53.15 | 31,700,606 | -0.45(-0.84%) |
Nov 03, 2016 | 53.89 | 53.95 | 53.51 | 53.60 | 23,860,034 | -0.20(-0.37%) |
Nov 02, 2016 | 54.15 | 54.25 | 53.68 | 53.80 | 24,462,920 | -0.33(-0.62%) |