Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 55.83 | 56.02 | 55.63 | 55.65 | 2,352,844 | -0.44(-0.79%) |
Jan 30, 2017 | 56.29 | 56.32 | 55.70 | 56.09 | 1,779,200 | -0.49(-0.87%) |
Jan 27, 2017 | 56.89 | 57.02 | 56.51 | 56.59 | 1,382,391 | -0.19(-0.34%) |
Jan 26, 2017 | 57.07 | 57.28 | 56.71 | 56.78 | 3,093,480 | -0.03(-0.05%) |
Jan 25, 2017 | 56.15 | 56.96 | 56.15 | 56.81 | 2,063,061 | +0.66(+1.17%) |
Jan 24, 2017 | 56.06 | 56.34 | 55.77 | 56.15 | 1,921,549 | +0.34(+0.61%) |
Jan 23, 2017 | 55.77 | 55.90 | 55.27 | 55.81 | 2,395,624 | +0.05(+0.09%) |
Jan 20, 2017 | 55.61 | 56.13 | 55.61 | 55.76 | 2,432,122 | +0.19(+0.35%) |
Jan 19, 2017 | 55.56 | 55.97 | 55.36 | 55.57 | 4,347,296 | +0.53(+0.97%) |
Jan 18, 2017 | 54.25 | 55.04 | 54.14 | 55.04 | 2,953,677 | +0.83(+1.53%) |
Jan 17, 2017 | 54.43 | 54.43 | 53.81 | 54.21 | 2,927,061 | -0.13(-0.23%) |
Jan 13, 2017 | 54.33 | 54.33 | 54.33 | 0 | +0.79(+1.48%) | |
Jan 12, 2017 | 54.23 | 54.41 | 53.15 | 53.54 | 7,634,772 | -0.58(-1.07%) |
Jan 11, 2017 | 53.89 | 54.42 | 53.84 | 54.12 | 2,878,123 | -0.02(-0.04%) |
Jan 10, 2017 | 55.05 | 55.09 | 53.91 | 54.14 | 3,502,190 | -0.91(-1.65%) |
Jan 09, 2017 | 55.38 | 55.38 | 54.59 | 55.05 | 4,057,933 | -0.49(-0.89%) |
Jan 06, 2017 | 55.26 | 55.63 | 54.34 | 55.54 | 3,475,604 | +0.15(+0.26%) |
Jan 05, 2017 | 56.11 | 56.46 | 54.93 | 55.40 | 5,300,020 | -0.66(-1.17%) |
Jan 04, 2017 | 55.38 | 57.75 | 55.38 | 56.05 | 5,809,710 | -56.13(-50.04%) |
Jan 03, 2017 | 111.06 | 112.19 | 110.40 | 112.19 | 80,000 | +1.78(+1.62%) |
Dec 30, 2016 | 110.40 | 110.40 | 110.40 | 0 | -1.05(-0.94%) | |
Dec 29, 2016 | 111.57 | 111.57 | 111.30 | 111.45 | 269 | -0.89(-0.79%) |
Dec 28, 2016 | 112.44 | 112.54 | 112.35 | 112.35 | 13,485 | -0.87(-0.77%) |
Dec 23, 2016 | 113.22 | 113.22 | 113.22 | 0 | -0.61(-0.54%) | |
Dec 22, 2016 | 114.63 | 114.63 | 113.73 | 113.83 | 154,447 | -0.79(-0.69%) |
Dec 21, 2016 | 114.93 | 115.02 | 114.63 | 114.63 | 51,617 | +0.30(+0.26%) |
Dec 20, 2016 | 115.00 | 115.00 | 114.23 | 114.33 | 61,521 | -0.48(-0.41%) |
Dec 19, 2016 | 114.51 | 115.12 | 113.83 | 114.80 | 4,028 | +1.98(+1.76%) |
Dec 16, 2016 | 111.77 | 113.04 | 111.77 | 112.82 | 13,904 | +0.75(+0.67%) |
Dec 15, 2016 | 105.11 | 113.04 | 105.11 | 112.07 | 199,776 | +6.96(+6.62%) |
Dec 14, 2016 | 107.16 | 107.16 | 103.12 | 105.11 | 10,084 | -1.05(-0.99%) |