Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 54.49 | 55.21 | 54.47 | 55.19 | 4,223,788 | +0.74(+1.36%) |
Jan 30, 2017 | 54.83 | 54.84 | 54.27 | 54.45 | 3,160,834 | -0.19(-0.34%) |
Jan 27, 2017 | 54.77 | 54.87 | 54.43 | 54.64 | 1,926,345 | -0.12(-0.22%) |
Jan 26, 2017 | 54.79 | 55.16 | 54.63 | 54.77 | 2,125,114 | -0.09(-0.16%) |
Jan 25, 2017 | 54.60 | 54.94 | 54.42 | 54.85 | 2,986,845 | +0.25(+0.45%) |
Jan 24, 2017 | 54.65 | 54.82 | 54.49 | 54.61 | 2,623,463 | -0.08(-0.15%) |
Jan 23, 2017 | 54.92 | 55.06 | 54.59 | 54.69 | 2,115,515 | -0.15(-0.28%) |
Jan 20, 2017 | 54.79 | 55.02 | 54.48 | 54.84 | 2,403,827 | +0.12(+0.22%) |
Jan 19, 2017 | 54.83 | 55.11 | 54.53 | 54.71 | 1,929,191 | -0.40(-0.72%) |
Jan 18, 2017 | 54.98 | 55.45 | 54.95 | 55.11 | 2,645,111 | -0.02(-0.04%) |
Jan 17, 2017 | 54.68 | 55.25 | 54.51 | 55.13 | 2,918,016 | +0.72(+1.32%) |
Jan 13, 2017 | 54.42 | 54.42 | 54.42 | 0 | -0.05(-0.09%) | |
Jan 12, 2017 | 54.74 | 54.87 | 54.30 | 54.47 | 3,412,073 | -0.25(-0.46%) |
Jan 11, 2017 | 54.58 | 54.92 | 54.44 | 54.72 | 2,629,212 | +0.14(+0.27%) |
Jan 10, 2017 | 54.69 | 54.76 | 54.35 | 54.58 | 2,120,329 | -0.21(-0.38%) |
Jan 09, 2017 | 55.66 | 55.70 | 54.76 | 54.79 | 2,692,501 | -0.85(-1.53%) |
Jan 06, 2017 | 55.02 | 55.75 | 54.91 | 55.64 | 2,554,033 | +0.45(+0.81%) |
Jan 05, 2017 | 54.84 | 55.24 | 54.35 | 55.19 | 3,715,067 | +0.07(+0.13%) |
Jan 04, 2017 | 55.27 | 55.49 | 54.93 | 55.12 | 4,732,940 | -0.05(-0.09%) |
Jan 03, 2017 | 55.40 | 55.49 | 54.96 | 55.17 | 4,170,440 | -0.25(-0.44%) |
Dec 30, 2016 | 55.42 | 55.42 | 55.42 | 0 | -0.29(-0.52%) | |
Dec 29, 2016 | 55.37 | 55.95 | 55.20 | 55.71 | 3,237,763 | +0.48(+0.86%) |
Dec 28, 2016 | 55.52 | 55.69 | 55.17 | 55.23 | 2,397,146 | -0.25(-0.44%) |
Dec 27, 2016 | 55.43 | 55.68 | 55.17 | 55.47 | 1,607,994 | -0.06(-0.10%) |
Dec 23, 2016 | 55.53 | 55.53 | 55.53 | 0 | +0.09(+0.16%) | |
Dec 22, 2016 | 55.25 | 55.50 | 54.99 | 55.45 | 2,300,911 | +0.28(+0.51%) |
Dec 21, 2016 | 55.45 | 55.83 | 55.15 | 55.16 | 2,539,273 | -0.20(-0.35%) |
Dec 20, 2016 | 55.31 | 55.46 | 55.02 | 55.36 | 2,952,714 | +0.00(+0.00%) |
Dec 19, 2016 | 55.26 | 55.46 | 54.81 | 55.36 | 3,259,730 | +0.46(+0.84%) |
Dec 16, 2016 | 54.01 | 55.13 | 54.01 | 54.90 | 7,699,061 | +0.94(+1.74%) |
Dec 15, 2016 | 53.72 | 54.22 | 53.49 | 53.96 | 3,771,646 | +0.33(+0.61%) |
Dec 14, 2016 | 55.13 | 55.40 | 53.59 | 53.63 | 5,206,279 | -1.32(-2.41%) |
Dec 13, 2016 | 54.76 | 55.04 | 54.51 | 54.95 | 3,153,903 | +0.35(+0.65%) |
Dec 12, 2016 | 53.80 | 54.87 | 53.80 | 54.60 | 3,427,038 | +0.67(+1.25%) |
Dec 09, 2016 | 53.19 | 53.98 | 53.11 | 53.93 | 3,075,044 | +0.75(+1.40%) |
Dec 08, 2016 | 52.93 | 53.25 | 52.55 | 53.18 | 2,583,095 | +0.00(+0.00%) |
Dec 07, 2016 | 52.82 | 53.24 | 52.67 | 53.18 | 5,438,962 | +0.57(+1.09%) |
Dec 06, 2016 | 53.22 | 53.23 | 52.50 | 52.61 | 4,005,070 | -0.56(-1.05%) |
Dec 05, 2016 | 53.15 | 53.22 | 52.49 | 53.17 | 3,940,659 | -0.22(-0.41%) |
Dec 02, 2016 | 53.09 | 53.56 | 53.07 | 53.38 | 4,080,533 | +0.75(+1.42%) |
Dec 01, 2016 | 52.77 | 52.86 | 52.24 | 52.64 | 4,392,336 | -0.39(-0.74%) |
Nov 30, 2016 | 54.01 | 54.09 | 53.01 | 53.03 | 6,090,789 | -1.53(-2.81%) |
Nov 29, 2016 | 53.65 | 54.70 | 53.59 | 54.56 | 4,710,392 | +0.67(+1.25%) |
Nov 28, 2016 | 53.15 | 54.00 | 53.14 | 53.89 | 3,594,573 | +0.87(+1.65%) |
Nov 25, 2016 | 52.34 | 53.33 | 52.34 | 53.01 | 1,942,625 | +0.77(+1.48%) |
Nov 23, 2016 | 52.24 | 52.24 | 52.24 | 0 | -0.23(-0.44%) | |
Nov 22, 2016 | 51.69 | 52.58 | 51.67 | 52.47 | 4,772,534 | +0.67(+1.30%) |
Nov 21, 2016 | 51.18 | 51.80 | 51.11 | 51.80 | 2,955,078 | +0.79(+1.55%) |
Nov 18, 2016 | 50.94 | 51.21 | 50.57 | 51.01 | 3,761,295 | +0.09(+0.17%) |
Nov 17, 2016 | 50.73 | 51.28 | 50.67 | 50.92 | 3,858,687 | -0.01(-0.03%) |
Nov 16, 2016 | 51.22 | 51.39 | 50.74 | 50.94 | 4,064,715 | -0.14(-0.27%) |
Nov 15, 2016 | 50.43 | 51.22 | 50.43 | 51.07 | 5,386,198 | +0.90(+1.79%) |
Nov 14, 2016 | 50.55 | 50.64 | 49.83 | 50.18 | 6,349,207 | -0.55(-1.09%) |
Nov 11, 2016 | 51.04 | 51.44 | 50.58 | 50.73 | 3,595,714 | -0.27(-0.52%) |
Nov 10, 2016 | 52.23 | 52.25 | 50.58 | 50.99 | 5,819,207 | -1.50(-2.85%) |
Nov 09, 2016 | 53.09 | 53.23 | 52.38 | 52.49 | 4,249,856 | -1.63(-3.02%) |
Nov 08, 2016 | 53.67 | 54.35 | 53.54 | 54.13 | 2,539,836 | +0.56(+1.04%) |
Nov 07, 2016 | 53.21 | 53.58 | 52.34 | 53.57 | 3,372,297 | +0.67(+1.26%) |
Nov 04, 2016 | 53.51 | 53.89 | 52.90 | 52.90 | 3,679,861 | -0.40(-0.75%) |
Nov 03, 2016 | 52.99 | 53.45 | 52.68 | 53.30 | 2,563,727 | +0.18(+0.34%) |
Nov 02, 2016 | 53.39 | 53.43 | 52.24 | 53.12 | 4,108,254 | -0.26(-0.48%) |