Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 56.31 | 56.52 | 56.22 | 56.30 | 1,557,052 | +0.03(+0.05%) |
Jan 30, 2017 | 56.56 | 56.56 | 55.98 | 56.27 | 1,341,179 | -0.26(-0.45%) |
Jan 27, 2017 | 55.85 | 56.62 | 55.62 | 56.52 | 2,468,154 | +0.70(+1.26%) |
Jan 26, 2017 | 55.99 | 56.20 | 55.71 | 55.82 | 2,196,165 | -0.17(-0.30%) |
Jan 25, 2017 | 56.39 | 56.39 | 55.91 | 55.99 | 2,073,522 | -0.23(-0.41%) |
Jan 24, 2017 | 55.98 | 56.42 | 55.87 | 56.22 | 2,525,446 | +0.25(+0.44%) |
Jan 23, 2017 | 55.90 | 56.10 | 55.49 | 55.97 | 2,137,585 | +0.06(+0.11%) |
Jan 20, 2017 | 55.68 | 56.25 | 55.57 | 55.91 | 3,257,704 | +0.33(+0.60%) |
Jan 19, 2017 | 55.68 | 55.83 | 55.50 | 55.58 | 1,986,877 | -0.15(-0.28%) |
Jan 18, 2017 | 55.76 | 56.17 | 55.62 | 55.73 | 2,551,401 | -0.04(-0.07%) |
Jan 17, 2017 | 55.36 | 55.79 | 55.35 | 55.77 | 3,171,758 | +0.50(+0.91%) |
Jan 13, 2017 | 55.27 | 55.27 | 55.27 | 0 | -0.42(-0.75%) | |
Jan 12, 2017 | 55.60 | 56.00 | 55.49 | 55.69 | 1,845,161 | +0.04(+0.07%) |
Jan 11, 2017 | 55.47 | 55.91 | 55.42 | 55.65 | 1,490,349 | +0.16(+0.29%) |
Jan 10, 2017 | 55.97 | 56.02 | 55.45 | 55.49 | 1,547,898 | -0.36(-0.65%) |
Jan 09, 2017 | 56.72 | 56.72 | 55.77 | 55.85 | 2,049,334 | -0.77(-1.37%) |
Jan 06, 2017 | 56.34 | 56.85 | 56.21 | 56.62 | 1,392,648 | +0.02(+0.03%) |
Jan 05, 2017 | 56.55 | 56.82 | 56.03 | 56.61 | 2,035,608 | -0.05(-0.10%) |
Jan 04, 2017 | 56.94 | 57.09 | 56.62 | 56.66 | 1,417,844 | -0.15(-0.26%) |
Jan 03, 2017 | 57.07 | 57.07 | 56.39 | 56.81 | 2,196,341 | -0.26(-0.46%) |
Dec 30, 2016 | 57.07 | 57.07 | 57.07 | 0 | -0.19(-0.34%) | |
Dec 29, 2016 | 56.92 | 57.41 | 56.78 | 57.27 | 1,887,693 | +0.41(+0.72%) |
Dec 28, 2016 | 57.16 | 57.22 | 56.77 | 56.86 | 871,518 | -0.33(-0.57%) |
Dec 27, 2016 | 56.96 | 57.34 | 56.72 | 57.18 | 848,560 | +0.22(+0.38%) |
Dec 23, 2016 | 56.96 | 56.96 | 56.96 | 0 | -0.07(-0.12%) | |
Dec 22, 2016 | 56.76 | 57.17 | 56.29 | 57.03 | 2,179,123 | +0.39(+0.70%) |
Dec 21, 2016 | 56.69 | 57.29 | 56.52 | 56.64 | 2,214,597 | -0.09(-0.16%) |
Dec 20, 2016 | 55.69 | 56.74 | 55.62 | 56.73 | 1,820,918 | +0.27(+0.48%) |
Dec 19, 2016 | 56.77 | 56.89 | 56.24 | 56.46 | 7,109,225 | -0.29(-0.50%) |
Dec 16, 2016 | 56.88 | 57.34 | 56.58 | 56.75 | 3,127,390 | -0.09(-0.16%) |
Dec 15, 2016 | 56.54 | 57.18 | 56.40 | 56.84 | 1,660,098 | +0.22(+0.40%) |
Dec 14, 2016 | 57.41 | 57.59 | 56.48 | 56.62 | 1,705,625 | -0.64(-1.12%) |
Dec 13, 2016 | 57.14 | 57.68 | 57.03 | 57.26 | 2,153,025 | +0.12(+0.20%) |
Dec 12, 2016 | 56.48 | 57.27 | 56.43 | 57.14 | 2,296,910 | +0.53(+0.94%) |
Dec 09, 2016 | 55.87 | 56.78 | 55.81 | 56.61 | 3,091,357 | +0.79(+1.41%) |
Dec 08, 2016 | 56.00 | 56.05 | 55.64 | 55.82 | 1,457,821 | -0.43(-0.77%) |
Dec 07, 2016 | 54.96 | 56.33 | 54.96 | 56.25 | 2,529,799 | +0.53(+0.94%) |
Dec 06, 2016 | 55.65 | 55.87 | 55.45 | 55.73 | 1,431,193 | +0.23(+0.42%) |
Dec 05, 2016 | 55.15 | 55.50 | 55.06 | 55.49 | 2,680,659 | +0.39(+0.70%) |
Dec 02, 2016 | 55.15 | 55.36 | 54.81 | 55.11 | 1,747,347 | +0.16(+0.30%) |
Dec 01, 2016 | 55.45 | 55.63 | 54.77 | 54.94 | 3,044,209 | -0.81(-1.44%) |
Nov 30, 2016 | 56.72 | 56.82 | 55.72 | 55.75 | 2,395,196 | -1.25(-2.20%) |
Nov 29, 2016 | 56.93 | 57.09 | 56.39 | 57.00 | 1,239,604 | +0.19(+0.34%) |
Nov 28, 2016 | 56.90 | 57.34 | 56.65 | 56.81 | 1,422,517 | -0.21(-0.36%) |
Nov 25, 2016 | 56.67 | 57.26 | 56.54 | 57.02 | 646,790 | +0.59(+1.05%) |
Nov 23, 2016 | 56.42 | 56.42 | 56.42 | 0 | -0.85(-1.48%) | |
Nov 22, 2016 | 56.59 | 57.40 | 56.59 | 57.27 | 1,667,203 | +0.85(+1.50%) |
Nov 21, 2016 | 56.18 | 56.59 | 55.99 | 56.42 | 1,702,209 | +0.25(+0.44%) |
Nov 18, 2016 | 56.39 | 56.54 | 56.00 | 56.18 | 1,538,906 | -0.28(-0.50%) |
Nov 17, 2016 | 56.17 | 56.72 | 55.80 | 56.46 | 1,557,588 | +0.14(+0.25%) |
Nov 16, 2016 | 56.47 | 56.61 | 56.09 | 56.33 | 1,443,771 | -0.11(-0.19%) |
Nov 15, 2016 | 55.92 | 56.51 | 55.89 | 56.43 | 2,450,801 | +0.67(+1.20%) |
Nov 14, 2016 | 55.69 | 56.09 | 55.23 | 55.76 | 3,017,889 | +0.02(+0.04%) |
Nov 11, 2016 | 55.91 | 56.31 | 55.39 | 55.74 | 2,321,853 | -0.12(-0.21%) |
Nov 10, 2016 | 57.25 | 57.38 | 55.71 | 55.86 | 3,866,095 | -1.71(-2.98%) |
Nov 09, 2016 | 57.99 | 58.01 | 56.41 | 57.57 | 2,501,282 | -1.60(-2.70%) |
Nov 08, 2016 | 57.47 | 60.25 | 57.47 | 59.17 | 4,410,208 | +1.55(+2.68%) |
Nov 07, 2016 | 57.18 | 57.71 | 56.94 | 57.62 | 1,669,123 | +0.98(+1.74%) |
Nov 04, 2016 | 56.85 | 56.97 | 56.53 | 56.64 | 1,723,231 | -0.23(-0.41%) |
Nov 03, 2016 | 57.66 | 57.76 | 56.70 | 56.87 | 2,111,572 | -0.86(-1.49%) |
Nov 02, 2016 | 57.87 | 58.29 | 57.56 | 57.73 | 2,968,832 | -0.09(-0.16%) |