Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 59.97 | 59.99 | 59.82 | 59.93 | 17,851,584 | -0.06(-0.10%) |
Jan 30, 2017 | 60.03 | 60.07 | 59.91 | 59.99 | 11,130,660 | -0.12(-0.21%) |
Jan 27, 2017 | 60.01 | 60.17 | 60.01 | 60.12 | 11,495,656 | +0.05(+0.09%) |
Jan 26, 2017 | 60.04 | 60.10 | 59.98 | 60.06 | 10,894,995 | -0.03(-0.05%) |
Jan 25, 2017 | 59.97 | 60.09 | 59.93 | 60.09 | 13,048,824 | +0.21(+0.36%) |
Jan 24, 2017 | 59.80 | 59.91 | 59.77 | 59.88 | 10,916,193 | +0.04(+0.07%) |
Jan 23, 2017 | 59.79 | 59.85 | 59.73 | 59.83 | 19,763,476 | +0.00(+0.00%) |
Jan 20, 2017 | 59.74 | 59.85 | 59.68 | 59.83 | 13,497,970 | +0.12(+0.20%) |
Jan 19, 2017 | 59.87 | 59.90 | 59.66 | 59.72 | 15,598,252 | -0.19(-0.32%) |
Jan 18, 2017 | 59.83 | 59.91 | 59.77 | 59.91 | 18,530,868 | +0.05(+0.09%) |
Jan 17, 2017 | 59.88 | 59.90 | 59.80 | 59.86 | 12,581,224 | -0.06(-0.10%) |
Jan 13, 2017 | 59.92 | 59.92 | 59.92 | 0 | +0.02(+0.03%) | |
Jan 12, 2017 | 59.87 | 59.90 | 59.79 | 59.90 | 18,234,756 | +0.01(+0.02%) |
Jan 11, 2017 | 59.87 | 59.91 | 59.77 | 59.88 | 17,363,064 | +0.03(+0.06%) |
Jan 10, 2017 | 59.91 | 59.99 | 59.82 | 59.85 | 17,163,172 | +0.01(+0.01%) |
Jan 09, 2017 | 59.84 | 59.89 | 59.73 | 59.84 | 9,689,577 | -0.01(-0.02%) |
Jan 06, 2017 | 59.81 | 59.89 | 59.73 | 59.86 | 9,963,011 | -0.01(-0.02%) |
Jan 05, 2017 | 59.88 | 59.99 | 59.83 | 59.87 | 15,241,725 | -0.09(-0.15%) |
Jan 04, 2017 | 59.70 | 59.97 | 59.70 | 59.96 | 17,360,380 | +0.32(+0.54%) |
Jan 03, 2017 | 59.62 | 59.66 | 59.49 | 59.64 | 20,475,820 | +0.25(+0.42%) |
Dec 30, 2016 | 59.39 | 59.39 | 59.39 | 0 | +0.02(+0.03%) | |
Dec 29, 2016 | 59.33 | 59.39 | 59.27 | 59.37 | 5,529,618 | +0.08(+0.14%) |
Dec 28, 2016 | 59.45 | 59.45 | 59.26 | 59.29 | 10,144,908 | -0.08(-0.14%) |
Dec 27, 2016 | 59.35 | 59.46 | 59.32 | 59.37 | 8,511,688 | -0.05(-0.09%) |
Dec 23, 2016 | 59.42 | 59.42 | 59.42 | 0 | +0.11(+0.18%) | |
Dec 22, 2016 | 59.20 | 59.31 | 59.13 | 59.31 | 12,398,465 | +0.13(+0.22%) |
Dec 21, 2016 | 59.06 | 59.24 | 59.04 | 59.19 | 25,531,306 | +0.10(+0.17%) |
Dec 20, 2016 | 59.02 | 59.15 | 58.95 | 59.08 | 16,189,694 | +0.08(+0.14%) |
Dec 19, 2016 | 58.90 | 59.08 | 58.89 | 59.00 | 8,623,737 | +0.15(+0.26%) |
Dec 16, 2016 | 58.96 | 58.99 | 58.84 | 58.85 | 22,988,428 | +0.05(+0.09%) |
Dec 15, 2016 | 58.67 | 58.91 | 58.65 | 58.80 | 16,407,897 | +0.03(+0.05%) |
Dec 14, 2016 | 59.21 | 59.39 | 58.71 | 58.77 | 22,915,724 | -0.44(-0.75%) |
Dec 13, 2016 | 59.29 | 59.39 | 59.20 | 59.21 | 15,702,470 | +0.14(+0.24%) |
Dec 12, 2016 | 59.26 | 59.28 | 59.01 | 59.07 | 12,365,679 | -0.08(-0.14%) |
Dec 09, 2016 | 59.10 | 59.24 | 59.06 | 59.15 | 9,450,530 | +0.03(+0.05%) |
Dec 08, 2016 | 59.07 | 59.16 | 58.91 | 59.12 | 15,765,242 | -0.01(-0.01%) |
Dec 07, 2016 | 58.91 | 59.23 | 58.86 | 59.13 | 30,539,396 | +0.29(+0.50%) |
Dec 06, 2016 | 58.63 | 58.86 | 58.58 | 58.84 | 23,527,202 | +0.29(+0.50%) |
Dec 05, 2016 | 58.42 | 58.59 | 58.39 | 58.54 | 14,303,013 | +0.15(+0.26%) |
Dec 02, 2016 | 58.18 | 58.40 | 58.12 | 58.39 | 13,686,470 | +0.35(+0.60%) |
Dec 01, 2016 | 58.32 | 58.34 | 58.04 | 58.04 | 26,683,702 | -0.27(-0.47%) |
Nov 30, 2016 | 58.35 | 58.42 | 58.17 | 58.32 | 22,337,358 | +0.03(+0.05%) |
Nov 29, 2016 | 58.21 | 58.35 | 58.17 | 58.29 | 13,459,145 | -0.07(-0.13%) |
Nov 28, 2016 | 58.30 | 58.56 | 58.19 | 58.36 | 24,817,074 | -0.01(-0.01%) |
Nov 25, 2016 | 58.33 | 58.39 | 58.28 | 58.37 | 2,951,534 | +0.07(+0.13%) |
Nov 23, 2016 | 58.30 | 58.30 | 58.30 | 0 | -0.22(-0.37%) | |
Nov 22, 2016 | 58.18 | 58.58 | 58.16 | 58.51 | 24,447,604 | +0.43(+0.74%) |
Nov 21, 2016 | 57.77 | 58.11 | 57.77 | 58.09 | 17,009,892 | +0.46(+0.80%) |
Nov 18, 2016 | 57.75 | 57.83 | 57.52 | 57.62 | 26,116,106 | +0.00(+0.00%) |
Nov 17, 2016 | 57.77 | 57.94 | 57.62 | 57.62 | 17,650,232 | -0.16(-0.27%) |
Nov 16, 2016 | 57.77 | 57.87 | 57.69 | 57.78 | 17,573,902 | -0.23(-0.40%) |
Nov 15, 2016 | 57.55 | 58.09 | 57.55 | 58.01 | 26,272,886 | +0.76(+1.32%) |
Nov 14, 2016 | 56.68 | 57.32 | 56.68 | 57.25 | 30,895,546 | +0.42(+0.74%) |
Nov 11, 2016 | 57.19 | 57.33 | 56.68 | 56.83 | 24,149,560 | -0.54(-0.94%) |
Nov 10, 2016 | 58.01 | 58.01 | 57.34 | 57.37 | 48,780,188 | -0.76(-1.31%) |
Nov 09, 2016 | 58.18 | 58.50 | 58.08 | 58.13 | 36,510,152 | -0.41(-0.70%) |
Nov 08, 2016 | 58.40 | 58.64 | 58.38 | 58.54 | 29,918,230 | -0.13(-0.22%) |
Nov 07, 2016 | 58.39 | 58.70 | 58.34 | 58.67 | 21,172,980 | +0.81(+1.40%) |
Nov 04, 2016 | 57.94 | 58.04 | 57.81 | 57.86 | 16,112,223 | +0.03(+0.05%) |
Nov 03, 2016 | 57.94 | 58.03 | 57.79 | 57.83 | 18,651,996 | +0.01(+0.02%) |
Nov 02, 2016 | 57.98 | 58.03 | 57.75 | 57.82 | 28,777,100 | -0.26(-0.45%) |