Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 55.55 | 55.62 | 54.59 | 55.19 | 4,064,206 | -0.48(-0.87%) |
Jan 30, 2017 | 56.51 | 56.51 | 54.99 | 55.67 | 1,672,954 | -0.97(-1.70%) |
Jan 27, 2017 | 57.26 | 57.26 | 56.33 | 56.64 | 1,818,116 | -0.38(-0.67%) |
Jan 26, 2017 | 57.12 | 58.44 | 55.85 | 57.02 | 2,989,446 | -0.80(-1.39%) |
Jan 25, 2017 | 57.48 | 57.98 | 56.87 | 57.83 | 2,527,324 | +0.67(+1.18%) |
Jan 24, 2017 | 55.84 | 57.31 | 55.70 | 57.15 | 1,583,073 | +1.45(+2.60%) |
Jan 23, 2017 | 55.85 | 56.18 | 55.16 | 55.70 | 1,211,909 | -0.39(-0.70%) |
Jan 20, 2017 | 55.80 | 56.27 | 55.64 | 56.09 | 1,380,717 | +0.55(+0.98%) |
Jan 19, 2017 | 55.89 | 56.24 | 55.15 | 55.55 | 1,661,880 | -0.11(-0.19%) |
Jan 18, 2017 | 55.40 | 56.02 | 55.40 | 55.65 | 1,362,503 | +0.16(+0.28%) |
Jan 17, 2017 | 56.22 | 56.41 | 55.35 | 55.50 | 1,844,510 | -1.04(-1.85%) |
Jan 13, 2017 | 56.54 | 56.54 | 56.54 | 0 | +0.91(+1.63%) | |
Jan 12, 2017 | 56.13 | 56.21 | 54.82 | 55.63 | 1,302,249 | -0.56(-1.00%) |
Jan 11, 2017 | 54.72 | 56.24 | 54.61 | 56.19 | 2,048,964 | +1.52(+2.78%) |
Jan 10, 2017 | 54.75 | 55.18 | 54.29 | 54.67 | 2,061,463 | +0.21(+0.39%) |
Jan 09, 2017 | 55.11 | 55.30 | 54.26 | 54.46 | 1,446,609 | -0.71(-1.29%) |
Jan 06, 2017 | 54.89 | 56.05 | 54.83 | 55.17 | 3,554,082 | +0.84(+1.55%) |
Jan 05, 2017 | 54.30 | 54.87 | 53.67 | 54.33 | 1,314,423 | -0.18(-0.33%) |
Jan 04, 2017 | 54.38 | 54.55 | 54.00 | 54.50 | 1,326,684 | +0.26(+0.47%) |
Jan 03, 2017 | 54.17 | 55.04 | 53.54 | 54.25 | 1,863,969 | +1.06(+1.99%) |
Dec 30, 2016 | 53.19 | 53.19 | 53.19 | 0 | -0.18(-0.35%) | |
Dec 29, 2016 | 53.62 | 53.91 | 53.18 | 53.37 | 600,600 | -0.09(-0.16%) |
Dec 28, 2016 | 54.16 | 54.47 | 53.37 | 53.46 | 1,583,982 | -0.72(-1.32%) |
Dec 27, 2016 | 53.75 | 54.35 | 53.75 | 54.18 | 766,593 | +0.51(+0.95%) |
Dec 23, 2016 | 53.67 | 53.67 | 53.67 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 53.79 | 53.88 | 53.47 | 53.67 | 836,925 | -0.21(-0.38%) |
Dec 21, 2016 | 54.08 | 54.34 | 53.58 | 53.87 | 755,127 | -0.08(-0.14%) |
Dec 20, 2016 | 54.03 | 54.57 | 53.70 | 53.95 | 882,362 | +0.23(+0.44%) |
Dec 19, 2016 | 53.66 | 54.18 | 53.16 | 53.72 | 1,146,613 | +0.06(+0.12%) |
Dec 16, 2016 | 53.99 | 54.65 | 53.48 | 53.65 | 2,284,058 | -0.32(-0.59%) |
Dec 15, 2016 | 53.37 | 54.46 | 53.25 | 53.97 | 1,111,989 | +0.28(+0.52%) |
Dec 14, 2016 | 54.18 | 54.96 | 53.62 | 53.69 | 1,356,811 | -1.06(-1.93%) |
Dec 13, 2016 | 54.76 | 55.31 | 54.55 | 54.75 | 1,395,237 | +0.27(+0.50%) |
Dec 12, 2016 | 54.69 | 55.56 | 54.28 | 54.48 | 1,596,386 | -0.05(-0.09%) |
Dec 09, 2016 | 54.18 | 54.57 | 53.91 | 54.53 | 1,190,510 | +0.40(+0.73%) |
Dec 08, 2016 | 54.32 | 54.65 | 53.86 | 54.13 | 1,966,173 | -0.31(-0.57%) |
Dec 07, 2016 | 53.15 | 54.47 | 52.97 | 54.45 | 1,666,632 | +1.41(+2.65%) |
Dec 06, 2016 | 52.67 | 53.08 | 52.25 | 53.04 | 2,984,969 | +0.06(+0.11%) |
Dec 05, 2016 | 53.24 | 53.70 | 52.80 | 52.98 | 2,788,657 | +0.18(+0.34%) |
Dec 02, 2016 | 53.43 | 53.72 | 52.40 | 52.81 | 2,533,676 | -0.81(-1.51%) |
Dec 01, 2016 | 52.08 | 54.47 | 52.08 | 53.62 | 5,049,565 | +2.07(+4.02%) |
Nov 30, 2016 | 51.71 | 52.75 | 51.09 | 51.54 | 3,983,420 | +2.01(+4.06%) |
Nov 29, 2016 | 49.82 | 49.82 | 48.34 | 49.53 | 1,821,300 | -0.67(-1.34%) |
Nov 28, 2016 | 51.00 | 51.11 | 50.16 | 50.21 | 1,052,729 | -0.79(-1.55%) |
Nov 25, 2016 | 51.00 | 51.14 | 50.56 | 51.00 | 618,780 | +0.03(+0.06%) |
Nov 23, 2016 | 50.97 | 50.97 | 50.97 | 0 | +0.46(+0.91%) | |
Nov 22, 2016 | 51.11 | 51.11 | 49.90 | 50.51 | 1,636,880 | -0.35(-0.69%) |
Nov 21, 2016 | 49.85 | 51.49 | 49.79 | 50.86 | 2,884,841 | +1.36(+2.75%) |
Nov 18, 2016 | 49.49 | 49.61 | 49.04 | 49.50 | 1,350,869 | +0.01(+0.03%) |
Nov 17, 2016 | 49.88 | 50.08 | 49.35 | 49.49 | 1,637,580 | -0.37(-0.75%) |
Nov 16, 2016 | 50.09 | 50.28 | 49.44 | 49.86 | 1,318,271 | -0.63(-1.24%) |
Nov 15, 2016 | 50.16 | 50.58 | 49.92 | 50.49 | 2,429,571 | +0.37(+0.75%) |
Nov 14, 2016 | 50.52 | 50.66 | 49.49 | 50.11 | 1,563,753 | +0.06(+0.13%) |
Nov 11, 2016 | 50.21 | 50.95 | 49.87 | 50.05 | 2,639,700 | -0.47(-0.94%) |
Nov 10, 2016 | 50.09 | 50.84 | 50.09 | 50.52 | 3,462,831 | +0.96(+1.94%) |
Nov 09, 2016 | 47.33 | 50.33 | 47.12 | 49.56 | 4,256,551 | +2.45(+5.20%) |
Nov 08, 2016 | 47.07 | 47.47 | 46.87 | 47.12 | 3,580,810 | +0.05(+0.10%) |
Nov 07, 2016 | 47.14 | 47.34 | 46.70 | 47.07 | 5,011,266 | +0.83(+1.80%) |
Nov 04, 2016 | 46.81 | 47.05 | 46.21 | 46.23 | 3,865,637 | -0.59(-1.25%) |
Nov 03, 2016 | 46.80 | 47.31 | 46.53 | 46.82 | 2,419,924 | +0.04(+0.09%) |
Nov 02, 2016 | 46.58 | 47.07 | 46.21 | 46.78 | 4,787,613 | -0.16(-0.33%) |