Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 64.90 | 67.54 | 64.68 | 67.33 | 7,967,943 | +2.04(+3.12%) |
Jan 30, 2017 | 65.63 | 65.70 | 64.90 | 65.29 | 6,761,403 | -0.59(-0.90%) |
Jan 27, 2017 | 65.48 | 65.90 | 65.12 | 65.88 | 3,584,377 | +0.70(+1.07%) |
Jan 26, 2017 | 65.53 | 65.86 | 65.15 | 65.18 | 4,283,656 | -0.24(-0.36%) |
Jan 25, 2017 | 65.61 | 66.08 | 64.91 | 65.42 | 5,520,934 | +0.00(+0.00%) |
Jan 24, 2017 | 66.60 | 66.80 | 64.83 | 65.42 | 7,537,677 | -1.28(-1.93%) |
Jan 23, 2017 | 66.63 | 67.19 | 66.56 | 66.70 | 5,783,518 | -0.43(-0.64%) |
Jan 20, 2017 | 67.32 | 67.66 | 66.84 | 67.13 | 5,001,293 | -0.03(-0.04%) |
Jan 19, 2017 | 67.71 | 67.84 | 67.09 | 67.16 | 5,078,855 | -0.60(-0.89%) |
Jan 18, 2017 | 67.58 | 67.92 | 67.19 | 67.76 | 3,844,723 | +0.59(+0.88%) |
Jan 17, 2017 | 67.35 | 67.35 | 66.31 | 67.17 | 5,621,508 | -0.48(-0.71%) |
Jan 13, 2017 | 67.65 | 67.65 | 67.65 | 0 | +0.22(+0.32%) | |
Jan 12, 2017 | 65.42 | 67.74 | 65.34 | 67.43 | 13,616,642 | +1.65(+2.51%) |
Jan 11, 2017 | 66.87 | 67.23 | 64.68 | 65.78 | 8,811,925 | -0.88(-1.32%) |
Jan 10, 2017 | 66.81 | 66.91 | 66.26 | 66.66 | 4,072,482 | +0.00(+0.00%) |
Jan 09, 2017 | 66.14 | 66.97 | 66.00 | 66.66 | 3,666,080 | +0.52(+0.79%) |
Jan 06, 2017 | 65.95 | 66.48 | 65.58 | 66.14 | 2,627,739 | +0.07(+0.11%) |
Jan 05, 2017 | 65.49 | 68.06 | 65.05 | 66.07 | 3,788,003 | +0.76(+1.16%) |
Jan 04, 2017 | 65.51 | 65.55 | 65.01 | 65.31 | 3,457,175 | +0.10(+0.16%) |
Jan 03, 2017 | 64.62 | 65.26 | 64.27 | 65.20 | 4,145,774 | +0.92(+1.43%) |
Dec 30, 2016 | 64.28 | 64.28 | 64.28 | 0 | -0.01(-0.01%) | |
Dec 29, 2016 | 64.14 | 64.56 | 64.01 | 64.29 | 3,468,970 | +0.44(+0.68%) |
Dec 28, 2016 | 64.38 | 64.48 | 63.78 | 63.86 | 3,726,272 | -0.66(-1.02%) |
Dec 27, 2016 | 64.73 | 65.08 | 64.40 | 64.51 | 3,188,408 | +0.02(+0.03%) |
Dec 23, 2016 | 64.49 | 64.49 | 64.49 | 0 | +0.46(+0.72%) | |
Dec 22, 2016 | 63.94 | 64.22 | 63.52 | 64.03 | 5,523,378 | +0.01(+0.01%) |
Dec 21, 2016 | 64.09 | 64.58 | 63.89 | 64.02 | 5,782,683 | -0.11(-0.18%) |
Dec 20, 2016 | 64.37 | 64.76 | 63.80 | 64.14 | 6,866,597 | -0.03(-0.05%) |
Dec 19, 2016 | 64.22 | 65.11 | 64.06 | 64.17 | 6,982,100 | +0.10(+0.15%) |
Dec 16, 2016 | 63.68 | 64.41 | 62.72 | 64.07 | 20,119,442 | +1.70(+2.72%) |
Dec 15, 2016 | 61.50 | 62.57 | 60.88 | 62.38 | 16,385,756 | +3.23(+5.47%) |
Dec 14, 2016 | 59.80 | 60.24 | 59.03 | 59.14 | 7,025,294 | -0.85(-1.41%) |
Dec 13, 2016 | 59.42 | 60.21 | 59.42 | 59.99 | 6,798,035 | +0.90(+1.52%) |
Dec 12, 2016 | 59.42 | 59.90 | 58.93 | 59.09 | 6,033,243 | -0.21(-0.35%) |
Dec 09, 2016 | 58.89 | 59.58 | 58.75 | 59.30 | 4,977,916 | +0.58(+0.98%) |
Dec 08, 2016 | 58.60 | 58.79 | 58.03 | 58.72 | 5,504,803 | -0.17(-0.28%) |
Dec 07, 2016 | 58.78 | 58.89 | 58.17 | 58.89 | 6,676,973 | -0.37(-0.62%) |
Dec 06, 2016 | 58.73 | 59.37 | 58.67 | 59.26 | 5,282,165 | +0.47(+0.80%) |
Dec 05, 2016 | 59.57 | 59.70 | 58.33 | 58.79 | 8,336,181 | -0.39(-0.66%) |
Dec 02, 2016 | 57.95 | 59.77 | 57.65 | 59.18 | 14,041,216 | +1.52(+2.64%) |
Dec 01, 2016 | 58.81 | 58.82 | 57.39 | 57.66 | 8,199,268 | -1.01(-1.71%) |
Nov 30, 2016 | 58.82 | 59.28 | 58.39 | 58.66 | 10,394,905 | -0.03(-0.04%) |
Nov 29, 2016 | 59.06 | 59.07 | 58.10 | 58.69 | 10,217,260 | -0.04(-0.07%) |
Nov 28, 2016 | 59.81 | 59.81 | 58.65 | 58.73 | 14,301,671 | -1.68(-2.78%) |
Nov 25, 2016 | 59.90 | 60.43 | 59.24 | 60.41 | 9,863,332 | +0.98(+1.65%) |
Nov 23, 2016 | 59.43 | 59.43 | 59.43 | 0 | -6.98(-10.51%) | |
Nov 22, 2016 | 68.01 | 68.01 | 65.99 | 66.42 | 5,959,529 | -0.57(-0.85%) |
Nov 21, 2016 | 67.12 | 67.33 | 66.51 | 66.98 | 4,645,438 | -0.03(-0.04%) |
Nov 18, 2016 | 67.81 | 68.10 | 66.88 | 67.01 | 5,230,576 | -0.91(-1.34%) |
Nov 17, 2016 | 67.30 | 68.01 | 67.06 | 67.92 | 5,170,595 | +0.67(+1.00%) |
Nov 16, 2016 | 67.75 | 67.75 | 67.14 | 67.25 | 2,199,430 | -0.33(-0.49%) |
Nov 15, 2016 | 67.67 | 67.77 | 66.58 | 67.58 | 3,544,075 | +0.26(+0.39%) |
Nov 14, 2016 | 68.18 | 68.38 | 67.03 | 67.32 | 3,681,896 | -0.57(-0.84%) |
Nov 11, 2016 | 68.15 | 68.25 | 67.12 | 67.88 | 3,515,565 | -0.59(-0.86%) |
Nov 10, 2016 | 69.01 | 69.48 | 68.17 | 68.47 | 7,900,076 | +0.40(+0.59%) |
Nov 09, 2016 | 66.99 | 68.86 | 66.90 | 68.07 | 8,444,665 | +3.79(+5.90%) |
Nov 08, 2016 | 63.88 | 64.66 | 63.70 | 64.27 | 3,092,725 | +0.12(+0.19%) |
Nov 07, 2016 | 63.58 | 64.20 | 63.43 | 64.15 | 5,717,287 | +1.21(+1.92%) |
Nov 04, 2016 | 62.62 | 63.41 | 62.23 | 62.95 | 4,165,722 | +0.33(+0.53%) |
Nov 03, 2016 | 63.22 | 63.63 | 62.42 | 62.62 | 5,577,637 | -0.47(-0.74%) |
Nov 02, 2016 | 63.52 | 63.81 | 63.08 | 63.08 | 5,106,224 | -0.29(-0.45%) |