Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 54.19 | 55.29 | 54.08 | 55.19 | 13,603,878 | +0.72(+1.31%) |
Jan 30, 2017 | 54.09 | 54.60 | 53.90 | 54.48 | 9,491,414 | +0.19(+0.35%) |
Jan 27, 2017 | 54.42 | 54.98 | 54.21 | 54.29 | 9,109,318 | +0.03(+0.06%) |
Jan 26, 2017 | 54.68 | 54.74 | 54.20 | 54.26 | 11,250,032 | -0.53(-0.96%) |
Jan 25, 2017 | 53.95 | 55.11 | 53.88 | 54.78 | 18,400,902 | +1.26(+2.36%) |
Jan 24, 2017 | 53.78 | 54.07 | 53.16 | 53.52 | 14,303,026 | -0.34(-0.62%) |
Jan 23, 2017 | 53.99 | 54.31 | 53.56 | 53.85 | 12,661,125 | -0.24(-0.45%) |
Jan 20, 2017 | 54.83 | 54.85 | 53.77 | 54.10 | 13,481,191 | -0.43(-0.78%) |
Jan 19, 2017 | 54.71 | 55.04 | 54.26 | 54.52 | 12,874,461 | -0.43(-0.78%) |
Jan 18, 2017 | 55.03 | 55.21 | 54.47 | 54.95 | 13,007,257 | +0.17(+0.31%) |
Jan 17, 2017 | 55.55 | 55.55 | 54.65 | 54.78 | 15,362,570 | -0.88(-1.59%) |
Jan 13, 2017 | 55.67 | 55.67 | 55.67 | 0 | -0.22(-0.40%) | |
Jan 12, 2017 | 56.02 | 56.13 | 55.56 | 55.89 | 9,263,812 | -0.31(-0.56%) |
Jan 11, 2017 | 57.53 | 57.56 | 55.62 | 56.20 | 18,581,862 | -0.94(-1.65%) |
Jan 10, 2017 | 58.25 | 58.28 | 57.08 | 57.14 | 11,614,138 | -0.63(-1.09%) |
Jan 09, 2017 | 57.85 | 57.97 | 57.34 | 57.78 | 13,342,205 | +0.27(+0.46%) |
Jan 06, 2017 | 58.24 | 58.28 | 57.45 | 57.51 | 11,787,442 | -0.40(-0.68%) |
Jan 05, 2017 | 58.54 | 58.55 | 57.57 | 57.91 | 12,355,467 | -0.28(-0.48%) |
Jan 04, 2017 | 56.78 | 58.65 | 56.66 | 58.19 | 19,466,712 | +1.69(+2.99%) |
Jan 03, 2017 | 55.11 | 56.55 | 54.99 | 56.50 | 14,370,989 | +1.94(+3.56%) |
Dec 30, 2016 | 54.55 | 54.55 | 54.55 | 0 | -0.40(-0.72%) | |
Dec 29, 2016 | 55.44 | 55.50 | 54.80 | 54.95 | 9,887,342 | -0.49(-0.88%) |
Dec 28, 2016 | 56.08 | 56.15 | 55.32 | 55.44 | 8,382,146 | -0.73(-1.30%) |
Dec 27, 2016 | 56.01 | 56.98 | 56.00 | 56.17 | 8,706,175 | +0.07(+0.12%) |
Dec 23, 2016 | 56.10 | 56.10 | 56.10 | 0 | +0.26(+0.46%) | |
Dec 22, 2016 | 56.13 | 56.18 | 55.55 | 55.84 | 11,038,409 | -0.50(-0.89%) |
Dec 21, 2016 | 56.40 | 57.01 | 56.04 | 56.34 | 9,211,735 | -0.07(-0.12%) |
Dec 20, 2016 | 56.76 | 56.86 | 55.94 | 56.41 | 11,093,959 | -0.27(-0.47%) |
Dec 19, 2016 | 56.08 | 57.37 | 56.03 | 56.68 | 10,779,495 | +0.23(+0.40%) |
Dec 16, 2016 | 56.70 | 57.10 | 56.33 | 56.45 | 18,951,106 | -1.10(-1.92%) |
Dec 15, 2016 | 57.75 | 57.89 | 57.07 | 57.56 | 12,356,973 | -0.12(-0.21%) |
Dec 14, 2016 | 57.03 | 58.14 | 57.03 | 57.68 | 15,516,428 | +0.66(+1.16%) |
Dec 13, 2016 | 55.93 | 57.80 | 55.92 | 57.02 | 16,531,017 | +1.40(+2.52%) |
Dec 12, 2016 | 54.92 | 55.77 | 54.60 | 55.61 | 12,517,225 | +0.58(+1.06%) |
Dec 09, 2016 | 54.76 | 55.36 | 54.46 | 55.03 | 13,126,684 | +0.51(+0.94%) |
Dec 08, 2016 | 54.85 | 54.95 | 53.62 | 54.52 | 16,285,097 | -0.58(-1.04%) |
Dec 07, 2016 | 54.33 | 55.18 | 54.16 | 55.09 | 17,253,158 | +0.23(+0.43%) |
Dec 06, 2016 | 55.01 | 55.01 | 54.46 | 54.86 | 11,519,519 | +0.08(+0.15%) |
Dec 05, 2016 | 55.10 | 55.23 | 54.45 | 54.77 | 13,172,132 | -0.05(-0.08%) |
Dec 02, 2016 | 55.29 | 55.71 | 54.62 | 54.82 | 12,190,850 | -0.32(-0.58%) |
Dec 01, 2016 | 55.99 | 56.04 | 55.05 | 55.14 | 10,923,183 | -0.65(-1.17%) |
Nov 30, 2016 | 56.77 | 56.83 | 55.70 | 55.79 | 14,031,280 | -0.89(-1.56%) |
Nov 29, 2016 | 56.54 | 57.07 | 56.23 | 56.67 | 9,459,836 | +0.25(+0.44%) |
Nov 28, 2016 | 57.00 | 57.10 | 56.18 | 56.42 | 12,280,776 | -0.68(-1.19%) |
Nov 25, 2016 | 57.13 | 57.19 | 56.67 | 57.10 | 4,053,892 | +0.11(+0.19%) |
Nov 23, 2016 | 57.00 | 57.00 | 57.00 | 0 | +0.64(+1.13%) | |
Nov 22, 2016 | 56.82 | 57.10 | 56.03 | 56.36 | 7,951,244 | -0.39(-0.69%) |
Nov 21, 2016 | 56.51 | 56.92 | 56.36 | 56.76 | 8,988,909 | +0.27(+0.48%) |
Nov 18, 2016 | 57.22 | 57.33 | 56.20 | 56.48 | 10,825,382 | -0.73(-1.27%) |
Nov 17, 2016 | 57.32 | 57.54 | 56.66 | 57.21 | 12,412,738 | -0.32(-0.55%) |
Nov 16, 2016 | 57.59 | 58.19 | 57.20 | 57.53 | 11,106,983 | -0.27(-0.46%) |
Nov 15, 2016 | 58.31 | 58.34 | 56.77 | 57.79 | 11,308,178 | -0.30(-0.52%) |
Nov 14, 2016 | 58.32 | 58.38 | 57.58 | 58.10 | 11,632,038 | +0.25(+0.43%) |
Nov 11, 2016 | 58.65 | 58.67 | 56.99 | 57.85 | 17,107,476 | -1.07(-1.82%) |
Nov 10, 2016 | 60.30 | 60.56 | 58.24 | 58.92 | 21,995,308 | -0.48(-0.80%) |
Nov 09, 2016 | 58.13 | 60.56 | 58.10 | 59.40 | 35,259,752 | +3.35(+5.98%) |
Nov 08, 2016 | 55.96 | 56.51 | 55.47 | 56.04 | 9,831,151 | +0.03(+0.05%) |
Nov 07, 2016 | 55.62 | 56.55 | 55.30 | 56.01 | 12,554,880 | +1.19(+2.17%) |
Nov 04, 2016 | 54.14 | 55.48 | 54.04 | 54.83 | 15,561,796 | +0.51(+0.93%) |
Nov 03, 2016 | 54.75 | 55.20 | 54.26 | 54.32 | 12,267,565 | -0.57(-1.03%) |
Nov 02, 2016 | 56.01 | 56.20 | 54.84 | 54.89 | 19,307,722 | -1.18(-2.11%) |