Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 55.00 | 55.13 | 54.95 | 55.11 | 313,465 | +0.22(+0.40%) |
Jan 30, 2017 | 54.98 | 55.11 | 54.89 | 54.89 | 676,327 | -0.15(-0.27%) |
Jan 27, 2017 | 55.02 | 55.04 | 54.87 | 55.04 | 335,228 | +0.02(+0.03%) |
Jan 26, 2017 | 54.91 | 55.04 | 54.72 | 55.02 | 1,126,236 | +0.20(+0.37%) |
Jan 25, 2017 | 54.78 | 54.87 | 54.74 | 54.82 | 281,276 | +0.05(+0.10%) |
Jan 24, 2017 | 54.93 | 55.00 | 54.61 | 54.76 | 522,761 | -0.02(-0.03%) |
Jan 23, 2017 | 54.87 | 55.07 | 54.76 | 54.78 | 327,520 | -0.26(-0.47%) |
Jan 20, 2017 | 55.00 | 55.05 | 54.82 | 55.04 | 289,412 | -0.07(-0.13%) |
Jan 19, 2017 | 55.13 | 55.24 | 54.89 | 55.11 | 333,086 | -0.11(-0.20%) |
Jan 18, 2017 | 55.22 | 55.35 | 55.15 | 55.22 | 296,186 | -0.11(-0.20%) |
Jan 17, 2017 | 55.35 | 55.44 | 55.24 | 55.33 | 448,077 | +0.04(+0.07%) |
Jan 13, 2017 | 55.29 | 55.29 | 55.29 | 0 | -0.02(-0.03%) | |
Jan 12, 2017 | 55.15 | 55.31 | 55.09 | 55.31 | 456,775 | +0.22(+0.40%) |
Jan 11, 2017 | 54.94 | 55.16 | 54.76 | 55.09 | 373,428 | +0.26(+0.47%) |
Jan 10, 2017 | 54.71 | 54.91 | 54.65 | 54.83 | 157,508 | -0.02(-0.03%) |
Jan 09, 2017 | 54.82 | 54.87 | 54.63 | 54.85 | 243,282 | +0.24(+0.44%) |
Jan 06, 2017 | 54.60 | 54.72 | 54.49 | 54.61 | 339,606 | +0.04(+0.07%) |
Jan 05, 2017 | 54.49 | 54.67 | 54.45 | 54.58 | 229,517 | +0.16(+0.30%) |
Jan 04, 2017 | 54.25 | 54.45 | 54.22 | 54.41 | 380,662 | +0.09(+0.17%) |
Jan 03, 2017 | 54.30 | 54.41 | 54.14 | 54.32 | 416,165 | -0.09(-0.17%) |
Dec 30, 2016 | 54.41 | 54.41 | 54.41 | 0 | +0.16(+0.30%) | |
Dec 29, 2016 | 54.08 | 54.30 | 53.99 | 54.25 | 757,029 | +0.04(+0.07%) |
Dec 28, 2016 | 53.66 | 54.23 | 53.53 | 54.21 | 1,175,930 | +0.84(+1.58%) |
Dec 27, 2016 | 53.30 | 53.57 | 53.30 | 53.37 | 658,851 | -0.05(-0.10%) |
Dec 23, 2016 | 53.42 | 53.42 | 53.42 | 0 | -0.07(-0.14%) | |
Dec 22, 2016 | 53.48 | 53.59 | 53.30 | 53.50 | 600,252 | +0.05(+0.10%) |
Dec 21, 2016 | 53.22 | 53.68 | 53.15 | 53.44 | 654,633 | +0.15(+0.27%) |
Dec 20, 2016 | 53.48 | 53.53 | 53.13 | 53.30 | 619,425 | -0.24(-0.44%) |
Dec 19, 2016 | 53.30 | 53.57 | 53.30 | 53.53 | 460,178 | +0.22(+0.41%) |
Dec 16, 2016 | 53.22 | 53.46 | 53.19 | 53.31 | 377,761 | +0.02(+0.03%) |
Dec 15, 2016 | 53.50 | 53.50 | 53.17 | 53.30 | 605,558 | -0.20(-0.38%) |
Dec 14, 2016 | 53.62 | 53.90 | 53.48 | 53.50 | 667,193 | -0.09(-0.17%) |
Dec 13, 2016 | 53.48 | 53.69 | 53.37 | 53.59 | 1,172,182 | +0.05(+0.10%) |
Dec 12, 2016 | 53.39 | 53.68 | 52.99 | 53.53 | 1,032,442 | +0.15(+0.27%) |
Dec 09, 2016 | 53.75 | 53.88 | 53.32 | 53.39 | 707,540 | -0.38(-0.71%) |
Dec 08, 2016 | 53.81 | 53.89 | 53.62 | 53.77 | 601,478 | -0.22(-0.41%) |
Dec 07, 2016 | 53.59 | 54.03 | 53.48 | 53.99 | 659,466 | +0.58(+1.09%) |
Dec 06, 2016 | 52.82 | 53.41 | 52.73 | 53.41 | 922,501 | +0.75(+1.42%) |
Dec 05, 2016 | 52.80 | 52.84 | 52.51 | 52.66 | 810,368 | -0.16(-0.31%) |
Dec 02, 2016 | 52.04 | 52.82 | 52.04 | 52.82 | 2,291,647 | +0.62(+1.19%) |
Dec 01, 2016 | 52.24 | 52.64 | 51.71 | 52.20 | 894,755 | -0.05(-0.10%) |
Nov 30, 2016 | 52.73 | 52.91 | 52.09 | 52.25 | 3,787,871 | -0.62(-1.17%) |
Nov 29, 2016 | 52.98 | 53.31 | 52.63 | 52.87 | 656,424 | -0.38(-0.72%) |
Nov 28, 2016 | 53.34 | 53.42 | 53.14 | 53.25 | 271,290 | -0.09(-0.17%) |
Nov 25, 2016 | 52.89 | 53.43 | 52.89 | 53.34 | 131,319 | +0.25(+0.48%) |
Nov 23, 2016 | 53.09 | 53.09 | 53.09 | 0 | -0.38(-0.71%) | |
Nov 22, 2016 | 53.89 | 54.07 | 53.38 | 53.47 | 687,206 | -0.56(-1.04%) |
Nov 21, 2016 | 53.91 | 54.11 | 53.79 | 54.03 | 536,878 | -0.02(-0.03%) |
Nov 18, 2016 | 53.51 | 54.14 | 53.51 | 54.05 | 474,166 | +0.62(+1.16%) |
Nov 17, 2016 | 53.53 | 53.91 | 53.34 | 53.43 | 814,382 | -0.13(-0.24%) |
Nov 16, 2016 | 53.87 | 54.07 | 53.51 | 53.56 | 686,549 | -0.40(-0.74%) |
Nov 15, 2016 | 53.62 | 54.23 | 53.58 | 53.96 | 594,700 | +0.55(+1.02%) |
Nov 14, 2016 | 54.18 | 54.58 | 53.22 | 53.42 | 1,468,589 | -1.31(-2.39%) |
Nov 11, 2016 | 54.82 | 55.24 | 54.54 | 54.72 | 807,346 | -0.09(-0.17%) |
Nov 10, 2016 | 56.25 | 56.58 | 53.91 | 54.82 | 1,532,512 | -1.69(-2.99%) |
Nov 09, 2016 | 56.94 | 56.96 | 56.31 | 56.51 | 632,887 | -0.55(-0.96%) |
Nov 08, 2016 | 57.16 | 57.27 | 57.05 | 57.05 | 113,920 | -0.09(-0.16%) |
Nov 07, 2016 | 57.25 | 57.25 | 57.06 | 57.14 | 206,993 | -0.11(-0.19%) |
Nov 04, 2016 | 57.29 | 57.36 | 57.18 | 57.25 | 223,390 | +0.00(+0.00%) |
Nov 03, 2016 | 57.09 | 57.25 | 57.03 | 57.25 | 334,508 | +0.16(+0.29%) |
Nov 02, 2016 | 57.21 | 57.25 | 57.03 | 57.09 | 549,416 | -0.13(-0.22%) |