Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 69.47 | 69.91 | 68.24 | 68.68 | 19,272,610 | -1.14(-1.63%) |
Jan 30, 2017 | 69.94 | 70.20 | 69.31 | 69.81 | 16,818,368 | -0.73(-1.04%) |
Jan 27, 2017 | 70.33 | 70.59 | 70.01 | 70.55 | 15,446,901 | +0.15(+0.21%) |
Jan 26, 2017 | 69.75 | 70.56 | 69.75 | 70.40 | 19,667,188 | +0.58(+0.84%) |
Jan 25, 2017 | 69.66 | 69.93 | 69.12 | 69.81 | 21,599,242 | +1.06(+1.55%) |
Jan 24, 2017 | 68.10 | 68.98 | 67.81 | 68.75 | 18,687,302 | +0.82(+1.21%) |
Jan 23, 2017 | 67.60 | 68.17 | 67.52 | 67.93 | 14,996,690 | +0.03(+0.05%) |
Jan 20, 2017 | 67.70 | 68.03 | 67.59 | 67.90 | 22,718,926 | +0.30(+0.44%) |
Jan 19, 2017 | 68.22 | 68.71 | 67.46 | 67.60 | 20,396,778 | -0.52(-0.76%) |
Jan 18, 2017 | 67.87 | 68.35 | 67.38 | 68.12 | 26,202,788 | +0.32(+0.47%) |
Jan 17, 2017 | 68.92 | 69.16 | 67.58 | 67.80 | 36,983,952 | -2.56(-3.63%) |
Jan 13, 2017 | 70.36 | 70.36 | 70.36 | 0 | +0.37(+0.53%) | |
Jan 12, 2017 | 70.41 | 70.82 | 69.81 | 69.99 | 26,278,168 | -0.68(-0.96%) |
Jan 11, 2017 | 70.14 | 70.67 | 69.72 | 70.67 | 18,112,886 | +0.53(+0.75%) |
Jan 10, 2017 | 69.85 | 70.52 | 69.56 | 70.14 | 17,232,610 | +0.20(+0.29%) |
Jan 09, 2017 | 69.57 | 70.42 | 69.40 | 69.94 | 15,766,118 | +0.05(+0.07%) |
Jan 06, 2017 | 70.11 | 70.29 | 69.74 | 69.89 | 15,887,900 | +0.01(+0.01%) |
Jan 05, 2017 | 70.45 | 70.69 | 69.19 | 69.88 | 17,622,110 | -0.65(-0.92%) |
Jan 04, 2017 | 70.57 | 70.75 | 70.12 | 70.53 | 18,797,468 | +0.13(+0.18%) |
Jan 03, 2017 | 70.49 | 70.83 | 69.39 | 70.40 | 25,450,626 | +0.76(+1.09%) |
Dec 30, 2016 | 69.64 | 69.64 | 69.64 | 0 | +0.32(+0.47%) | |
Dec 29, 2016 | 69.87 | 69.95 | 68.63 | 69.32 | 18,198,574 | -0.49(-0.71%) |
Dec 28, 2016 | 70.34 | 70.53 | 69.69 | 69.81 | 11,714,311 | -0.51(-0.72%) |
Dec 27, 2016 | 70.25 | 70.34 | 70.01 | 70.32 | 8,606,560 | +0.06(+0.09%) |
Dec 23, 2016 | 70.25 | 70.25 | 70.25 | 0 | +0.13(+0.18%) | |
Dec 22, 2016 | 69.76 | 70.35 | 69.58 | 70.12 | 17,251,812 | +0.11(+0.16%) |
Dec 21, 2016 | 69.75 | 70.06 | 69.43 | 70.01 | 14,115,646 | +0.18(+0.25%) |
Dec 20, 2016 | 69.24 | 69.84 | 69.04 | 69.83 | 18,072,018 | +0.89(+1.29%) |
Dec 19, 2016 | 68.44 | 68.95 | 67.95 | 68.95 | 26,869,104 | +0.40(+0.58%) |
Dec 16, 2016 | 69.64 | 69.64 | 68.51 | 68.55 | 28,509,366 | -0.86(-1.23%) |
Dec 15, 2016 | 68.92 | 69.80 | 68.52 | 69.41 | 24,085,430 | +1.02(+1.50%) |
Dec 14, 2016 | 67.70 | 69.50 | 67.60 | 68.38 | 28,028,662 | -0.02(-0.04%) |
Dec 13, 2016 | 68.58 | 69.14 | 67.65 | 68.41 | 20,297,074 | +0.02(+0.04%) |
Dec 12, 2016 | 68.89 | 69.24 | 68.03 | 68.38 | 17,970,702 | -0.61(-0.89%) |
Dec 09, 2016 | 68.62 | 69.00 | 67.91 | 68.99 | 18,049,910 | +0.30(+0.43%) |
Dec 08, 2016 | 67.98 | 69.00 | 67.74 | 68.70 | 25,819,252 | +0.85(+1.25%) |
Dec 07, 2016 | 67.43 | 67.86 | 66.86 | 67.85 | 23,521,924 | +0.31(+0.45%) |
Dec 06, 2016 | 67.47 | 67.64 | 66.53 | 67.54 | 19,984,920 | +0.35(+0.52%) |
Dec 05, 2016 | 66.42 | 67.22 | 66.41 | 67.20 | 22,949,878 | +1.34(+2.03%) |
Dec 02, 2016 | 66.02 | 66.04 | 65.29 | 65.86 | 20,979,466 | -0.15(-0.23%) |
Dec 01, 2016 | 65.09 | 66.40 | 65.09 | 66.01 | 29,515,138 | +1.31(+2.02%) |
Nov 30, 2016 | 64.50 | 64.99 | 64.32 | 64.70 | 31,412,620 | +1.01(+1.58%) |
Nov 29, 2016 | 63.26 | 63.89 | 63.26 | 63.69 | 17,525,408 | +0.48(+0.77%) |
Nov 28, 2016 | 63.10 | 63.65 | 62.97 | 63.21 | 16,078,205 | -0.41(-0.65%) |
Nov 25, 2016 | 63.84 | 64.12 | 63.33 | 63.62 | 7,664,592 | -0.02(-0.04%) |
Nov 23, 2016 | 63.64 | 63.64 | 63.64 | 0 | +0.27(+0.42%) | |
Nov 22, 2016 | 63.23 | 63.40 | 62.76 | 63.38 | 17,854,018 | +0.39(+0.61%) |
Nov 21, 2016 | 62.95 | 63.09 | 62.38 | 62.99 | 14,833,192 | +0.27(+0.44%) |
Nov 18, 2016 | 62.92 | 63.29 | 62.59 | 62.72 | 24,496,542 | -0.25(-0.40%) |
Nov 17, 2016 | 62.89 | 63.32 | 62.63 | 62.97 | 23,896,198 | +0.50(+0.80%) |
Nov 16, 2016 | 63.13 | 63.23 | 62.05 | 62.47 | 32,116,446 | -1.58(-2.47%) |
Nov 15, 2016 | 63.25 | 64.09 | 62.77 | 64.05 | 34,848,648 | -0.12(-0.19%) |
Nov 14, 2016 | 62.34 | 64.92 | 62.34 | 64.17 | 56,679,552 | +2.28(+3.68%) |
Nov 11, 2016 | 61.58 | 61.92 | 61.15 | 61.89 | 34,166,756 | +0.03(+0.05%) |
Nov 10, 2016 | 59.90 | 62.34 | 59.90 | 61.86 | 69,618,152 | +2.74(+4.64%) |
Nov 09, 2016 | 57.67 | 59.84 | 57.56 | 59.12 | 63,087,612 | +2.60(+4.60%) |
Nov 08, 2016 | 56.25 | 56.93 | 55.88 | 56.52 | 21,719,684 | +0.12(+0.21%) |
Nov 07, 2016 | 55.75 | 56.47 | 55.69 | 56.40 | 20,442,296 | +1.71(+3.13%) |
Nov 04, 2016 | 55.27 | 55.33 | 54.61 | 54.69 | 16,815,916 | -0.50(-0.91%) |
Nov 03, 2016 | 55.57 | 55.84 | 55.06 | 55.19 | 12,848,653 | -0.24(-0.44%) |
Nov 02, 2016 | 55.40 | 55.57 | 54.89 | 55.43 | 15,426,218 | -0.23(-0.42%) |