Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 70.88 | 71.60 | 69.71 | 71.44 | 4,035,979 | +0.46(+0.64%) |
Jan 30, 2017 | 71.03 | 71.55 | 70.43 | 70.98 | 4,292,270 | -0.27(-0.38%) |
Jan 27, 2017 | 70.66 | 71.71 | 70.01 | 71.25 | 5,853,140 | +0.94(+1.34%) |
Jan 26, 2017 | 71.53 | 73.17 | 70.21 | 70.31 | 11,125,817 | -1.39(-1.94%) |
Jan 25, 2017 | 71.48 | 72.81 | 70.87 | 71.70 | 15,372,669 | +3.59(+5.28%) |
Jan 24, 2017 | 66.31 | 68.56 | 66.24 | 68.10 | 7,219,527 | +3.01(+4.62%) |
Jan 23, 2017 | 65.36 | 65.41 | 63.70 | 65.09 | 5,253,189 | +0.02(+0.03%) |
Jan 20, 2017 | 64.86 | 65.77 | 64.76 | 65.07 | 3,920,957 | +0.86(+1.34%) |
Jan 19, 2017 | 64.56 | 65.50 | 64.18 | 64.21 | 4,599,836 | -1.41(-2.14%) |
Jan 18, 2017 | 64.50 | 65.83 | 64.13 | 65.62 | 4,925,286 | +1.45(+2.26%) |
Jan 17, 2017 | 63.38 | 64.81 | 63.37 | 64.17 | 5,027,595 | +0.56(+0.87%) |
Jan 13, 2017 | 63.61 | 63.61 | 63.61 | 0 | +0.22(+0.35%) | |
Jan 12, 2017 | 63.55 | 63.64 | 61.91 | 63.39 | 3,851,741 | -0.63(-0.98%) |
Jan 11, 2017 | 63.77 | 65.01 | 63.23 | 64.02 | 4,877,472 | +0.55(+0.86%) |
Jan 10, 2017 | 64.35 | 64.69 | 63.42 | 63.47 | 4,073,629 | -0.91(-1.42%) |
Jan 09, 2017 | 63.52 | 64.78 | 63.10 | 64.38 | 4,362,602 | +1.33(+2.10%) |
Jan 06, 2017 | 63.15 | 63.78 | 62.68 | 63.06 | 3,654,488 | -0.15(-0.24%) |
Jan 05, 2017 | 63.67 | 64.63 | 62.83 | 63.21 | 4,060,589 | +0.01(+0.01%) |
Jan 04, 2017 | 62.34 | 64.13 | 62.31 | 63.20 | 4,077,357 | +0.99(+1.60%) |
Jan 03, 2017 | 61.78 | 62.99 | 61.45 | 62.21 | 4,999,124 | +1.33(+2.18%) |
Dec 30, 2016 | 60.88 | 60.88 | 60.88 | 0 | -0.43(-0.70%) | |
Dec 29, 2016 | 61.84 | 62.22 | 60.75 | 61.31 | 3,647,966 | -0.70(-1.13%) |
Dec 28, 2016 | 62.59 | 63.76 | 61.49 | 62.01 | 3,512,412 | -0.41(-0.66%) |
Dec 27, 2016 | 62.00 | 62.70 | 61.87 | 62.42 | 2,363,466 | -0.16(-0.26%) |
Dec 23, 2016 | 62.58 | 62.58 | 62.58 | 0 | +0.14(+0.23%) | |
Dec 22, 2016 | 63.51 | 64.06 | 62.10 | 62.44 | 6,136,879 | +0.86(+1.40%) |
Dec 21, 2016 | 61.39 | 62.08 | 60.73 | 61.58 | 3,073,169 | +0.24(+0.39%) |
Dec 20, 2016 | 61.57 | 63.75 | 61.14 | 61.34 | 4,818,045 | +0.52(+0.86%) |
Dec 19, 2016 | 59.90 | 60.87 | 59.62 | 60.81 | 2,865,817 | +1.05(+1.76%) |
Dec 16, 2016 | 61.19 | 61.19 | 59.52 | 59.76 | 5,453,983 | -0.63(-1.05%) |
Dec 15, 2016 | 59.87 | 61.24 | 59.45 | 60.39 | 3,140,518 | +0.64(+1.07%) |
Dec 14, 2016 | 60.00 | 60.75 | 59.37 | 59.75 | 2,867,097 | -0.65(-1.08%) |
Dec 13, 2016 | 59.24 | 61.20 | 59.24 | 60.40 | 3,967,998 | +1.43(+2.43%) |
Dec 12, 2016 | 60.18 | 60.22 | 57.89 | 58.97 | 4,088,523 | -1.26(-2.10%) |
Dec 09, 2016 | 60.85 | 61.74 | 60.11 | 60.23 | 3,485,985 | -0.48(-0.79%) |
Dec 08, 2016 | 61.59 | 61.83 | 60.11 | 60.71 | 5,356,481 | -0.80(-1.30%) |
Dec 07, 2016 | 60.42 | 61.91 | 58.99 | 61.51 | 17,384,820 | +4.71(+8.30%) |
Dec 06, 2016 | 55.22 | 57.17 | 55.02 | 56.80 | 5,581,198 | +1.57(+2.83%) |
Dec 05, 2016 | 57.06 | 57.71 | 54.07 | 55.23 | 7,717,765 | -1.12(-1.99%) |
Dec 02, 2016 | 54.72 | 56.62 | 54.72 | 56.35 | 3,930,991 | +1.55(+2.82%) |
Dec 01, 2016 | 56.82 | 58.70 | 54.59 | 54.81 | 6,192,103 | -1.82(-3.22%) |
Nov 30, 2016 | 56.27 | 57.26 | 55.82 | 56.63 | 6,040,115 | +0.88(+1.58%) |
Nov 29, 2016 | 55.41 | 57.19 | 55.41 | 55.75 | 5,673,814 | +0.36(+0.64%) |
Nov 28, 2016 | 54.29 | 56.15 | 54.29 | 55.39 | 5,256,923 | +0.60(+1.10%) |
Nov 25, 2016 | 54.23 | 54.90 | 53.96 | 54.79 | 1,478,680 | +0.49(+0.90%) |
Nov 23, 2016 | 54.30 | 54.30 | 54.30 | 0 | -0.13(-0.25%) | |
Nov 22, 2016 | 54.66 | 55.06 | 53.66 | 54.43 | 3,031,122 | +0.02(+0.03%) |
Nov 21, 2016 | 54.35 | 55.46 | 54.15 | 54.42 | 4,369,590 | +0.21(+0.39%) |
Nov 18, 2016 | 52.46 | 54.20 | 51.86 | 54.20 | 5,437,745 | +1.89(+3.62%) |
Nov 17, 2016 | 53.12 | 53.60 | 51.26 | 52.31 | 7,420,817 | -0.65(-1.23%) |
Nov 16, 2016 | 52.95 | 53.22 | 52.36 | 52.96 | 3,328,714 | -0.16(-0.30%) |
Nov 15, 2016 | 52.92 | 53.36 | 52.23 | 53.12 | 4,550,081 | +0.20(+0.39%) |
Nov 14, 2016 | 52.18 | 53.86 | 52.17 | 52.91 | 4,948,935 | +0.52(+1.00%) |
Nov 11, 2016 | 50.46 | 52.48 | 50.05 | 52.39 | 6,992,006 | +1.82(+3.61%) |
Nov 10, 2016 | 51.58 | 52.92 | 51.29 | 50.56 | 5,459,136 | -0.57(-1.11%) |
Nov 09, 2016 | 49.89 | 51.63 | 48.97 | 51.13 | 6,541,786 | +0.20(+0.38%) |
Nov 08, 2016 | 51.01 | 51.39 | 50.39 | 50.94 | 3,344,053 | -0.36(-0.71%) |
Nov 07, 2016 | 50.18 | 51.56 | 50.08 | 51.30 | 5,061,838 | +2.36(+4.82%) |
Nov 04, 2016 | 48.68 | 49.79 | 48.27 | 48.94 | 3,041,455 | -0.11(-0.22%) |
Nov 03, 2016 | 49.31 | 49.80 | 48.81 | 49.05 | 3,588,585 | -0.05(-0.11%) |
Nov 02, 2016 | 50.80 | 51.27 | 49.05 | 49.10 | 4,738,958 | -1.81(-3.56%) |