Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 54.62 | 54.63 | 54.02 | 54.39 | 4,020,028 | +0.68(+1.27%) |
Jan 30, 2017 | 54.09 | 54.22 | 53.55 | 53.71 | 3,465,791 | -1.24(-2.26%) |
Jan 27, 2017 | 54.99 | 55.04 | 54.76 | 54.95 | 3,372,088 | -0.14(-0.25%) |
Jan 26, 2017 | 55.15 | 55.34 | 54.85 | 55.09 | 2,779,371 | -0.56(-1.01%) |
Jan 25, 2017 | 55.65 | 55.78 | 55.46 | 55.65 | 3,760,466 | +0.29(+0.52%) |
Jan 24, 2017 | 54.97 | 55.41 | 54.95 | 55.36 | 2,536,818 | +0.60(+1.10%) |
Jan 23, 2017 | 54.95 | 54.96 | 54.54 | 54.76 | 3,121,286 | -0.11(-0.20%) |
Jan 20, 2017 | 55.00 | 55.10 | 54.70 | 54.87 | 2,392,577 | +0.35(+0.64%) |
Jan 19, 2017 | 54.54 | 54.62 | 54.13 | 54.52 | 3,566,476 | -0.32(-0.58%) |
Jan 18, 2017 | 55.14 | 55.30 | 54.77 | 54.84 | 3,138,436 | -0.70(-1.26%) |
Jan 17, 2017 | 55.59 | 55.81 | 55.51 | 55.54 | 2,533,356 | +0.06(+0.11%) |
Jan 13, 2017 | 55.48 | 55.48 | 55.48 | 0 | -0.23(-0.41%) | |
Jan 12, 2017 | 55.99 | 56.04 | 55.68 | 55.71 | 3,084,622 | +0.24(+0.43%) |
Jan 11, 2017 | 54.81 | 55.60 | 54.66 | 55.47 | 3,742,909 | +1.10(+2.02%) |
Jan 10, 2017 | 54.66 | 54.85 | 54.32 | 54.37 | 2,893,282 | -0.23(-0.42%) |
Jan 09, 2017 | 55.08 | 55.16 | 54.56 | 54.60 | 3,618,892 | -1.19(-2.13%) |
Jan 06, 2017 | 55.61 | 55.94 | 55.58 | 55.79 | 2,235,492 | -0.48(-0.85%) |
Jan 05, 2017 | 55.95 | 56.39 | 55.89 | 56.27 | 3,310,253 | +0.49(+0.88%) |
Jan 04, 2017 | 55.75 | 55.93 | 55.61 | 55.78 | 3,916,628 | +0.56(+1.01%) |
Jan 03, 2017 | 55.24 | 55.50 | 54.87 | 55.22 | 5,647,968 | +0.84(+1.54%) |
Dec 30, 2016 | 54.38 | 54.38 | 54.38 | 0 | -0.18(-0.33%) | |
Dec 29, 2016 | 54.74 | 54.92 | 54.50 | 54.56 | 3,511,867 | +0.34(+0.63%) |
Dec 28, 2016 | 54.55 | 54.70 | 54.18 | 54.22 | 2,782,152 | -0.10(-0.18%) |
Dec 27, 2016 | 54.25 | 54.47 | 54.24 | 54.32 | 1,918,960 | +0.21(+0.39%) |
Dec 23, 2016 | 54.11 | 54.11 | 54.11 | 0 | -0.08(-0.15%) | |
Dec 22, 2016 | 54.25 | 54.42 | 54.10 | 54.19 | 4,211,435 | +0.07(+0.13%) |
Dec 21, 2016 | 54.22 | 54.31 | 54.00 | 54.12 | 2,407,662 | -0.04(-0.07%) |
Dec 20, 2016 | 54.58 | 54.58 | 54.11 | 54.16 | 4,433,231 | +0.08(+0.15%) |
Dec 19, 2016 | 54.38 | 54.50 | 54.04 | 54.08 | 3,097,324 | -0.13(-0.24%) |
Dec 16, 2016 | 53.72 | 54.38 | 53.67 | 54.21 | 3,403,428 | +0.52(+0.97%) |
Dec 15, 2016 | 53.27 | 53.78 | 53.10 | 53.69 | 3,165,425 | +0.38(+0.71%) |
Dec 14, 2016 | 54.34 | 54.57 | 53.22 | 53.31 | 4,803,187 | -0.98(-1.81%) |
Dec 13, 2016 | 54.00 | 54.44 | 53.72 | 54.29 | 4,343,307 | +0.88(+1.65%) |
Dec 12, 2016 | 54.17 | 54.33 | 53.25 | 53.41 | 5,052,180 | +0.60(+1.14%) |
Dec 09, 2016 | 52.64 | 52.83 | 52.49 | 52.81 | 3,286,963 | +0.05(+0.09%) |
Dec 08, 2016 | 52.80 | 52.97 | 52.24 | 52.76 | 3,316,016 | -0.09(-0.17%) |
Dec 07, 2016 | 52.77 | 52.97 | 52.54 | 52.85 | 3,859,633 | +0.48(+0.92%) |
Dec 06, 2016 | 52.20 | 52.52 | 51.97 | 52.37 | 5,202,692 | +0.17(+0.33%) |
Dec 05, 2016 | 52.51 | 52.53 | 52.20 | 52.20 | 3,631,680 | +0.28(+0.54%) |
Dec 02, 2016 | 51.58 | 52.13 | 51.44 | 51.92 | 3,315,328 | +0.14(+0.27%) |
Dec 01, 2016 | 52.06 | 52.45 | 51.58 | 51.78 | 6,271,183 | +0.68(+1.33%) |
Nov 30, 2016 | 50.61 | 51.50 | 50.59 | 51.10 | 8,501,184 | +2.04(+4.16%) |
Nov 29, 2016 | 48.58 | 49.21 | 48.34 | 49.06 | 3,981,795 | -0.14(-0.28%) |
Nov 28, 2016 | 49.64 | 49.67 | 49.12 | 49.20 | 4,228,085 | -0.98(-1.95%) |
Nov 25, 2016 | 50.15 | 50.30 | 50.03 | 50.18 | 1,504,274 | -0.12(-0.24%) |
Nov 23, 2016 | 50.30 | 50.30 | 50.30 | 0 | -0.46(-0.91%) | |
Nov 22, 2016 | 50.73 | 50.93 | 50.30 | 50.76 | 3,896,874 | +0.23(+0.46%) |
Nov 21, 2016 | 50.24 | 50.58 | 50.22 | 50.53 | 3,656,705 | +1.31(+2.66%) |
Nov 18, 2016 | 49.25 | 49.45 | 48.83 | 49.22 | 3,618,058 | -0.23(-0.47%) |
Nov 17, 2016 | 49.73 | 50.03 | 49.39 | 49.45 | 3,166,882 | +0.18(+0.37%) |
Nov 16, 2016 | 49.26 | 49.74 | 49.12 | 49.27 | 5,505,716 | -0.63(-1.26%) |
Nov 15, 2016 | 49.11 | 49.98 | 49.11 | 49.90 | 6,521,191 | +1.12(+2.30%) |
Nov 14, 2016 | 48.37 | 48.81 | 48.07 | 48.78 | 6,882,764 | -0.50(-1.01%) |
Nov 11, 2016 | 49.72 | 49.89 | 48.86 | 49.28 | 5,559,351 | -1.87(-3.66%) |
Nov 10, 2016 | 51.52 | 51.66 | 50.91 | 51.15 | 4,150,885 | +0.27(+0.53%) |
Nov 09, 2016 | 49.99 | 51.19 | 49.94 | 50.88 | 3,859,170 | +0.37(+0.73%) |
Nov 08, 2016 | 50.33 | 50.97 | 50.32 | 50.51 | 3,945,975 | -0.85(-1.65%) |
Nov 07, 2016 | 50.90 | 51.38 | 50.87 | 51.36 | 3,790,198 | +1.08(+2.15%) |
Nov 04, 2016 | 50.25 | 50.74 | 50.17 | 50.28 | 5,067,691 | -0.61(-1.20%) |
Nov 03, 2016 | 50.86 | 51.11 | 50.53 | 50.89 | 4,078,452 | -0.11(-0.22%) |
Nov 02, 2016 | 51.24 | 51.38 | 50.54 | 51.00 | 5,890,965 | -1.17(-2.24%) |