Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 57.73 | 58.38 | 57.51 | 57.57 | 1,061,230 | +0.02(+0.03%) |
Jan 30, 2017 | 58.23 | 58.47 | 57.29 | 57.56 | 923,965 | -0.86(-1.47%) |
Jan 27, 2017 | 58.69 | 59.03 | 57.95 | 58.42 | 510,416 | -0.37(-0.63%) |
Jan 26, 2017 | 58.57 | 58.97 | 58.57 | 58.79 | 923,488 | +0.34(+0.58%) |
Jan 25, 2017 | 58.41 | 58.55 | 57.96 | 58.45 | 858,310 | +0.15(+0.26%) |
Jan 24, 2017 | 58.39 | 58.54 | 57.75 | 58.29 | 640,328 | -0.05(-0.09%) |
Jan 23, 2017 | 56.89 | 58.48 | 56.82 | 58.35 | 680,115 | +1.48(+2.60%) |
Jan 20, 2017 | 56.62 | 56.97 | 56.34 | 56.87 | 2,265,721 | +0.35(+0.61%) |
Jan 19, 2017 | 57.02 | 57.23 | 56.40 | 56.53 | 729,809 | -0.56(-0.98%) |
Jan 18, 2017 | 56.72 | 57.16 | 56.47 | 57.09 | 707,756 | +0.53(+0.94%) |
Jan 17, 2017 | 56.13 | 56.82 | 56.04 | 56.56 | 1,250,263 | +0.54(+0.96%) |
Jan 13, 2017 | 56.02 | 56.02 | 56.02 | 0 | +0.40(+0.72%) | |
Jan 12, 2017 | 55.11 | 55.63 | 54.60 | 55.62 | 912,563 | +0.49(+0.89%) |
Jan 11, 2017 | 55.85 | 56.03 | 55.06 | 55.13 | 1,348,747 | -0.91(-1.62%) |
Jan 10, 2017 | 56.54 | 56.85 | 55.96 | 56.03 | 763,436 | -0.38(-0.68%) |
Jan 09, 2017 | 57.18 | 57.22 | 55.96 | 56.42 | 1,033,624 | -0.92(-1.61%) |
Jan 06, 2017 | 56.36 | 57.52 | 56.19 | 57.34 | 1,427,570 | +0.88(+1.57%) |
Jan 05, 2017 | 56.26 | 56.76 | 55.96 | 56.46 | 3,660,416 | -0.68(-1.20%) |
Jan 04, 2017 | 56.44 | 57.44 | 56.41 | 57.14 | 1,098,154 | +0.83(+1.48%) |
Jan 03, 2017 | 56.25 | 56.33 | 55.44 | 56.31 | 754,013 | -0.01(-0.01%) |
Dec 30, 2016 | 56.32 | 56.32 | 56.32 | 0 | +1.34(+2.43%) | |
Dec 29, 2016 | 54.38 | 55.02 | 54.23 | 54.98 | 571,815 | +0.82(+1.51%) |
Dec 28, 2016 | 54.50 | 54.98 | 53.86 | 54.16 | 660,088 | -0.43(-0.78%) |
Dec 27, 2016 | 54.77 | 55.14 | 54.50 | 54.59 | 929,137 | -0.22(-0.41%) |
Dec 23, 2016 | 54.81 | 54.81 | 54.81 | 0 | -0.12(-0.22%) | |
Dec 22, 2016 | 55.85 | 55.85 | 54.87 | 54.93 | 516,536 | -0.96(-1.72%) |
Dec 21, 2016 | 56.06 | 56.58 | 55.86 | 55.90 | 1,199,561 | -0.04(-0.07%) |
Dec 20, 2016 | 55.12 | 56.05 | 55.12 | 55.93 | 877,695 | +0.83(+1.50%) |
Dec 19, 2016 | 55.93 | 56.31 | 54.95 | 55.11 | 962,770 | -0.46(-0.83%) |
Dec 16, 2016 | 55.45 | 55.99 | 55.11 | 55.57 | 1,507,916 | +0.43(+0.78%) |
Dec 15, 2016 | 55.35 | 55.73 | 54.99 | 55.14 | 682,296 | -0.13(-0.23%) |
Dec 14, 2016 | 56.41 | 56.55 | 55.24 | 55.26 | 924,321 | -1.04(-1.84%) |
Dec 13, 2016 | 56.47 | 56.78 | 55.83 | 56.30 | 889,121 | -0.08(-0.15%) |
Dec 12, 2016 | 56.38 | 56.87 | 56.00 | 56.38 | 590,727 | -0.22(-0.40%) |
Dec 09, 2016 | 57.32 | 57.79 | 56.55 | 56.60 | 516,613 | -0.69(-1.21%) |
Dec 08, 2016 | 56.94 | 57.33 | 56.34 | 57.30 | 1,136,981 | +0.30(+0.52%) |
Dec 07, 2016 | 56.18 | 57.29 | 55.90 | 57.00 | 842,563 | +1.03(+1.84%) |
Dec 06, 2016 | 55.63 | 56.31 | 55.34 | 55.97 | 1,058,189 | +0.65(+1.17%) |
Dec 05, 2016 | 54.80 | 55.40 | 54.52 | 55.32 | 908,012 | +0.78(+1.42%) |
Dec 02, 2016 | 54.14 | 55.06 | 54.14 | 54.55 | 747,518 | +0.50(+0.92%) |
Dec 01, 2016 | 53.81 | 54.22 | 53.41 | 54.05 | 911,754 | +0.13(+0.25%) |
Nov 30, 2016 | 54.50 | 54.76 | 53.85 | 53.91 | 1,635,661 | -0.98(-1.78%) |
Nov 29, 2016 | 54.43 | 55.49 | 54.43 | 54.89 | 688,140 | +0.45(+0.84%) |
Nov 28, 2016 | 54.07 | 54.79 | 53.65 | 54.43 | 976,608 | +0.00(+0.00%) |
Nov 25, 2016 | 54.67 | 55.08 | 54.26 | 54.43 | 593,167 | -0.20(-0.37%) |
Nov 23, 2016 | 54.64 | 54.64 | 54.64 | 0 | +0.35(+0.65%) | |
Nov 22, 2016 | 53.66 | 54.50 | 53.56 | 54.29 | 1,342,915 | +0.72(+1.34%) |
Nov 21, 2016 | 53.80 | 54.66 | 53.54 | 53.57 | 1,318,231 | +0.00(+0.00%) |
Nov 18, 2016 | 53.52 | 54.19 | 53.47 | 53.57 | 1,085,062 | +0.17(+0.32%) |
Nov 17, 2016 | 52.66 | 53.75 | 52.46 | 53.40 | 1,056,941 | +0.74(+1.40%) |
Nov 16, 2016 | 52.67 | 52.95 | 52.18 | 52.66 | 798,887 | -0.04(-0.08%) |
Nov 15, 2016 | 53.15 | 53.53 | 52.26 | 52.71 | 1,323,138 | -0.31(-0.59%) |
Nov 14, 2016 | 51.96 | 53.19 | 51.72 | 53.02 | 1,735,341 | +1.13(+2.17%) |
Nov 11, 2016 | 51.01 | 52.06 | 50.88 | 51.89 | 1,411,282 | +0.88(+1.72%) |
Nov 10, 2016 | 51.74 | 51.74 | 50.38 | 51.01 | 2,911,397 | -0.69(-1.33%) |
Nov 09, 2016 | 51.19 | 52.03 | 50.27 | 51.70 | 1,210,472 | -0.41(-0.79%) |
Nov 08, 2016 | 52.04 | 52.31 | 52.01 | 52.11 | 525,291 | +0.12(+0.23%) |
Nov 07, 2016 | 52.04 | 52.30 | 51.87 | 51.99 | 732,655 | +0.66(+1.28%) |
Nov 04, 2016 | 51.13 | 51.62 | 50.75 | 51.33 | 489,696 | +0.46(+0.91%) |
Nov 03, 2016 | 51.52 | 51.95 | 50.82 | 50.87 | 876,122 | -0.66(-1.27%) |
Nov 02, 2016 | 52.65 | 52.95 | 51.53 | 51.53 | 1,280,300 | -1.16(-2.21%) |