Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 70.26 | 70.71 | 69.02 | 69.46 | 19,055,256 | -1.15(-1.63%) |
Jan 30, 2017 | 70.74 | 71.00 | 70.10 | 70.61 | 16,628,693 | -0.74(-1.04%) |
Jan 27, 2017 | 71.13 | 71.39 | 70.81 | 71.35 | 15,272,692 | +0.15(+0.21%) |
Jan 26, 2017 | 70.55 | 71.37 | 70.55 | 71.20 | 19,445,384 | +0.59(+0.84%) |
Jan 25, 2017 | 70.46 | 70.73 | 69.91 | 70.61 | 21,355,648 | +1.08(+1.55%) |
Jan 24, 2017 | 68.88 | 69.77 | 68.58 | 69.54 | 18,476,548 | +0.83(+1.21%) |
Jan 23, 2017 | 68.37 | 68.94 | 68.29 | 68.71 | 14,827,559 | +0.03(+0.05%) |
Jan 20, 2017 | 68.48 | 68.81 | 68.36 | 68.67 | 22,462,704 | +0.30(+0.44%) |
Jan 19, 2017 | 68.99 | 69.49 | 68.23 | 68.37 | 20,166,744 | -0.53(-0.76%) |
Jan 18, 2017 | 68.64 | 69.13 | 68.15 | 68.90 | 25,907,276 | +0.32(+0.47%) |
Jan 17, 2017 | 69.71 | 69.95 | 68.35 | 68.58 | 36,566,848 | -2.59(-3.63%) |
Jan 13, 2017 | 71.16 | 71.16 | 71.16 | 0 | +0.38(+0.53%) | |
Jan 12, 2017 | 71.21 | 71.63 | 70.60 | 70.78 | 25,981,806 | -0.69(-0.96%) |
Jan 11, 2017 | 70.94 | 71.47 | 70.51 | 71.47 | 17,908,612 | +0.53(+0.75%) |
Jan 10, 2017 | 70.64 | 71.33 | 70.36 | 70.94 | 17,038,262 | +0.21(+0.29%) |
Jan 09, 2017 | 70.36 | 71.22 | 70.19 | 70.73 | 15,588,309 | +0.05(+0.07%) |
Jan 06, 2017 | 70.91 | 71.10 | 70.54 | 70.69 | 15,708,718 | +0.01(+0.01%) |
Jan 05, 2017 | 71.25 | 71.50 | 69.98 | 70.68 | 17,423,368 | -0.66(-0.92%) |
Jan 04, 2017 | 71.37 | 71.56 | 70.91 | 71.33 | 18,585,472 | +0.13(+0.18%) |
Jan 03, 2017 | 71.29 | 71.63 | 70.18 | 71.20 | 25,163,596 | +0.77(+1.09%) |
Dec 30, 2016 | 70.43 | 70.43 | 70.43 | 0 | +0.33(+0.47%) | |
Dec 29, 2016 | 70.67 | 70.75 | 69.41 | 70.11 | 17,993,332 | -0.50(-0.71%) |
Dec 28, 2016 | 71.14 | 71.33 | 70.48 | 70.61 | 11,582,197 | -0.51(-0.72%) |
Dec 27, 2016 | 71.06 | 71.14 | 70.81 | 71.12 | 8,509,496 | +0.07(+0.09%) |
Dec 23, 2016 | 71.06 | 71.06 | 71.06 | 0 | +0.13(+0.18%) | |
Dec 22, 2016 | 70.56 | 71.15 | 70.37 | 70.92 | 17,057,246 | +0.11(+0.16%) |
Dec 21, 2016 | 70.55 | 70.86 | 70.22 | 70.81 | 13,956,451 | +0.18(+0.25%) |
Dec 20, 2016 | 70.03 | 70.64 | 69.83 | 70.63 | 17,868,204 | +0.90(+1.29%) |
Dec 19, 2016 | 69.22 | 69.74 | 68.72 | 69.73 | 26,566,076 | +0.40(+0.58%) |
Dec 16, 2016 | 70.43 | 70.43 | 69.29 | 69.33 | 28,187,840 | -0.87(-1.23%) |
Dec 15, 2016 | 69.71 | 70.60 | 69.30 | 70.20 | 23,813,796 | +1.04(+1.50%) |
Dec 14, 2016 | 68.47 | 70.30 | 68.37 | 69.16 | 27,712,556 | -0.02(-0.04%) |
Dec 13, 2016 | 69.37 | 69.93 | 68.42 | 69.19 | 20,068,164 | +0.02(+0.04%) |
Dec 12, 2016 | 69.68 | 70.03 | 68.80 | 69.16 | 17,768,030 | -0.62(-0.89%) |
Dec 09, 2016 | 69.40 | 69.79 | 68.68 | 69.78 | 17,846,344 | +0.30(+0.43%) |
Dec 08, 2016 | 68.75 | 69.79 | 68.52 | 69.48 | 25,528,064 | +0.86(+1.25%) |
Dec 07, 2016 | 68.20 | 68.64 | 67.63 | 68.62 | 23,256,646 | +0.31(+0.45%) |
Dec 06, 2016 | 68.24 | 68.41 | 67.28 | 68.31 | 19,759,530 | +0.35(+0.52%) |
Dec 05, 2016 | 67.18 | 67.99 | 67.17 | 67.96 | 22,691,052 | +1.36(+2.03%) |
Dec 02, 2016 | 66.77 | 66.79 | 66.04 | 66.61 | 20,742,860 | -0.16(-0.23%) |
Dec 01, 2016 | 65.83 | 67.16 | 65.83 | 66.76 | 29,182,268 | +1.32(+2.02%) |
Nov 30, 2016 | 65.24 | 65.73 | 65.06 | 65.44 | 31,058,350 | +1.02(+1.58%) |
Nov 29, 2016 | 63.99 | 64.61 | 63.99 | 64.42 | 17,327,758 | +0.49(+0.77%) |
Nov 28, 2016 | 63.81 | 64.38 | 63.68 | 63.93 | 15,896,876 | -0.42(-0.65%) |
Nov 25, 2016 | 64.57 | 64.85 | 64.05 | 64.35 | 7,578,152 | -0.02(-0.04%) |
Nov 23, 2016 | 64.37 | 64.37 | 64.37 | 0 | +0.27(+0.42%) | |
Nov 22, 2016 | 63.95 | 64.12 | 63.47 | 64.10 | 17,652,662 | +0.39(+0.61%) |
Nov 21, 2016 | 63.67 | 63.81 | 63.09 | 63.71 | 14,665,904 | +0.28(+0.44%) |
Nov 18, 2016 | 63.64 | 64.01 | 63.30 | 63.43 | 24,220,270 | -0.25(-0.40%) |
Nov 17, 2016 | 63.61 | 64.04 | 63.34 | 63.68 | 23,626,698 | +0.51(+0.80%) |
Nov 16, 2016 | 63.85 | 63.95 | 62.75 | 63.18 | 31,754,240 | -1.60(-2.47%) |
Nov 15, 2016 | 63.97 | 64.82 | 63.49 | 64.78 | 34,455,628 | -0.12(-0.19%) |
Nov 14, 2016 | 63.06 | 65.66 | 63.06 | 64.90 | 56,040,324 | +2.30(+3.68%) |
Nov 11, 2016 | 62.28 | 62.63 | 61.85 | 62.60 | 33,781,428 | +0.03(+0.05%) |
Nov 10, 2016 | 60.58 | 63.06 | 60.58 | 62.57 | 68,833,000 | +2.78(+4.64%) |
Nov 09, 2016 | 58.33 | 60.53 | 58.22 | 59.79 | 62,376,116 | +2.63(+4.60%) |
Nov 08, 2016 | 56.89 | 57.58 | 56.52 | 57.16 | 21,474,730 | +0.12(+0.21%) |
Nov 07, 2016 | 56.39 | 57.11 | 56.32 | 57.04 | 20,211,750 | +1.73(+3.13%) |
Nov 04, 2016 | 55.91 | 55.96 | 55.23 | 55.31 | 16,626,267 | -0.51(-0.91%) |
Nov 03, 2016 | 56.21 | 56.48 | 55.69 | 55.82 | 12,703,746 | -0.24(-0.44%) |
Nov 02, 2016 | 56.04 | 56.20 | 55.51 | 56.06 | 15,252,242 | -0.24(-0.42%) |