Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 66.85 | 66.92 | 65.74 | 66.71 | 3,275,669 | -0.18(-0.27%) |
Jan 30, 2017 | 67.30 | 67.47 | 66.26 | 66.89 | 2,534,460 | -0.57(-0.84%) |
Jan 27, 2017 | 67.87 | 67.97 | 67.18 | 67.46 | 1,084,433 | -0.21(-0.31%) |
Jan 26, 2017 | 68.34 | 68.86 | 67.56 | 67.67 | 1,622,716 | -0.53(-0.78%) |
Jan 25, 2017 | 68.19 | 68.39 | 67.85 | 68.20 | 2,866,913 | -0.01(-0.01%) |
Jan 24, 2017 | 67.51 | 68.72 | 67.31 | 68.21 | 2,608,697 | +1.08(+1.61%) |
Jan 23, 2017 | 66.20 | 67.35 | 66.13 | 67.13 | 1,768,808 | +0.48(+0.72%) |
Jan 20, 2017 | 66.68 | 67.11 | 66.11 | 66.65 | 1,306,557 | +0.18(+0.27%) |
Jan 19, 2017 | 65.67 | 66.88 | 65.67 | 66.47 | 1,994,854 | +0.79(+1.20%) |
Jan 18, 2017 | 66.25 | 66.39 | 65.22 | 65.68 | 2,267,565 | -0.79(-1.19%) |
Jan 17, 2017 | 67.17 | 67.32 | 66.20 | 66.47 | 1,402,518 | -0.70(-1.04%) |
Jan 13, 2017 | 67.17 | 67.17 | 67.17 | 0 | +0.36(+0.54%) | |
Jan 12, 2017 | 66.95 | 67.10 | 65.48 | 66.81 | 1,278,194 | -0.08(-0.12%) |
Jan 11, 2017 | 67.09 | 68.06 | 66.25 | 66.89 | 2,431,931 | +1.21(+1.84%) |
Jan 10, 2017 | 65.01 | 66.73 | 65.00 | 65.68 | 2,462,390 | +0.49(+0.75%) |
Jan 09, 2017 | 65.46 | 65.87 | 64.85 | 65.19 | 1,557,353 | -0.21(-0.32%) |
Jan 06, 2017 | 66.19 | 66.51 | 65.37 | 65.40 | 1,277,429 | -0.98(-1.48%) |
Jan 05, 2017 | 66.17 | 67.17 | 65.34 | 66.38 | 2,052,177 | -0.38(-0.57%) |
Jan 04, 2017 | 65.18 | 67.60 | 65.15 | 66.76 | 3,485,940 | +1.94(+2.99%) |
Jan 03, 2017 | 65.03 | 65.92 | 64.09 | 64.82 | 2,302,606 | +0.43(+0.67%) |
Dec 30, 2016 | 64.39 | 64.39 | 64.39 | 0 | +0.49(+0.77%) | |
Dec 29, 2016 | 64.00 | 64.60 | 63.50 | 63.90 | 1,098,873 | +0.11(+0.17%) |
Dec 28, 2016 | 64.61 | 65.95 | 63.55 | 63.79 | 1,703,273 | -0.52(-0.81%) |
Dec 27, 2016 | 64.22 | 64.66 | 63.92 | 64.31 | 1,216,092 | +0.27(+0.42%) |
Dec 23, 2016 | 64.04 | 64.04 | 64.04 | 0 | -0.02(-0.03%) | |
Dec 22, 2016 | 65.76 | 66.07 | 63.58 | 64.06 | 2,333,813 | -1.94(-2.94%) |
Dec 21, 2016 | 66.02 | 66.43 | 65.57 | 66.00 | 2,365,035 | -0.16(-0.24%) |
Dec 20, 2016 | 61.87 | 66.64 | 61.73 | 66.16 | 4,929,970 | +3.80(+6.09%) |
Dec 19, 2016 | 62.15 | 62.78 | 62.02 | 62.36 | 3,333,664 | +0.21(+0.34%) |
Dec 16, 2016 | 62.93 | 63.84 | 61.93 | 62.15 | 2,806,173 | -0.67(-1.07%) |
Dec 15, 2016 | 61.51 | 62.92 | 61.51 | 62.82 | 1,880,008 | +1.40(+2.28%) |
Dec 14, 2016 | 61.95 | 62.31 | 61.27 | 61.42 | 2,280,587 | -0.51(-0.82%) |
Dec 13, 2016 | 63.15 | 63.26 | 61.67 | 61.93 | 2,314,741 | -0.87(-1.39%) |
Dec 12, 2016 | 62.78 | 63.33 | 62.08 | 62.80 | 3,030,553 | +0.00(+0.00%) |
Dec 09, 2016 | 63.95 | 64.06 | 62.69 | 62.80 | 2,252,321 | -1.36(-2.12%) |
Dec 08, 2016 | 62.87 | 64.88 | 62.77 | 64.16 | 2,630,073 | +1.36(+2.17%) |
Dec 07, 2016 | 60.34 | 62.98 | 60.34 | 62.80 | 2,005,507 | +2.30(+3.80%) |
Dec 06, 2016 | 58.66 | 60.56 | 58.66 | 60.50 | 2,160,323 | +2.42(+4.17%) |
Dec 05, 2016 | 58.55 | 58.89 | 58.04 | 58.08 | 1,956,660 | +0.09(+0.16%) |
Dec 02, 2016 | 59.16 | 59.27 | 57.90 | 57.99 | 2,162,841 | -1.11(-1.88%) |
Dec 01, 2016 | 58.15 | 59.38 | 57.76 | 59.10 | 2,332,673 | +1.31(+2.27%) |
Nov 30, 2016 | 57.56 | 58.04 | 57.35 | 57.79 | 1,408,609 | +0.28(+0.49%) |
Nov 29, 2016 | 57.73 | 58.07 | 56.96 | 57.51 | 1,141,598 | +0.14(+0.24%) |
Nov 28, 2016 | 58.28 | 58.61 | 57.32 | 57.37 | 1,406,851 | -1.01(-1.73%) |
Nov 25, 2016 | 58.36 | 58.86 | 58.24 | 58.38 | 455,528 | -0.02(-0.03%) |
Nov 23, 2016 | 58.40 | 58.40 | 58.40 | 0 | +0.60(+1.04%) | |
Nov 22, 2016 | 57.06 | 57.86 | 57.00 | 57.80 | 1,797,496 | +1.23(+2.17%) |
Nov 21, 2016 | 55.95 | 56.85 | 55.52 | 56.57 | 1,736,887 | +1.34(+2.43%) |
Nov 18, 2016 | 55.66 | 56.20 | 55.15 | 55.23 | 1,697,280 | -0.47(-0.84%) |
Nov 17, 2016 | 55.29 | 56.00 | 54.17 | 55.70 | 1,998,260 | -0.30(-0.54%) |
Nov 16, 2016 | 56.08 | 56.31 | 55.13 | 56.00 | 2,019,277 | -0.24(-0.43%) |
Nov 15, 2016 | 57.21 | 57.21 | 55.97 | 56.24 | 3,479,434 | -0.65(-1.14%) |
Nov 14, 2016 | 54.48 | 58.16 | 54.41 | 56.89 | 4,188,571 | +2.11(+3.85%) |
Nov 11, 2016 | 52.65 | 54.97 | 52.50 | 54.78 | 3,068,070 | +2.05(+3.89%) |
Nov 10, 2016 | 50.89 | 53.51 | 50.88 | 52.73 | 3,013,440 | +2.11(+4.17%) |
Nov 09, 2016 | 47.65 | 50.95 | 47.50 | 50.62 | 3,231,823 | +1.94(+3.99%) |
Nov 08, 2016 | 49.91 | 50.41 | 48.47 | 48.68 | 4,727,840 | -2.83(-5.49%) |
Nov 07, 2016 | 51.35 | 51.60 | 50.79 | 51.51 | 2,654,831 | +1.00(+1.98%) |
Nov 04, 2016 | 49.58 | 51.84 | 49.38 | 50.51 | 3,398,984 | +0.89(+1.79%) |
Nov 03, 2016 | 48.83 | 49.83 | 48.83 | 49.62 | 2,777,144 | +0.89(+1.83%) |
Nov 02, 2016 | 48.48 | 49.20 | 48.34 | 48.73 | 1,743,567 | +0.08(+0.16%) |