Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 56.28 | 56.48 | 56.19 | 56.27 | 1,557,978 | +0.03(+0.06%) |
Jan 30, 2017 | 56.53 | 56.53 | 55.95 | 56.23 | 1,341,976 | -0.26(-0.45%) |
Jan 27, 2017 | 55.82 | 56.59 | 55.59 | 56.49 | 2,469,622 | +0.70(+1.26%) |
Jan 26, 2017 | 55.96 | 56.16 | 55.68 | 55.79 | 2,197,471 | -0.17(-0.30%) |
Jan 25, 2017 | 56.36 | 56.36 | 55.87 | 55.96 | 2,074,755 | -0.23(-0.41%) |
Jan 24, 2017 | 55.95 | 56.39 | 55.84 | 56.19 | 2,526,948 | +0.25(+0.44%) |
Jan 23, 2017 | 55.87 | 56.07 | 55.45 | 55.94 | 2,138,856 | +0.06(+0.11%) |
Jan 20, 2017 | 55.65 | 56.22 | 55.54 | 55.88 | 3,259,641 | +0.33(+0.60%) |
Jan 19, 2017 | 55.65 | 55.79 | 55.47 | 55.55 | 1,988,059 | -0.15(-0.28%) |
Jan 18, 2017 | 55.72 | 56.14 | 55.58 | 55.70 | 2,552,919 | -0.04(-0.07%) |
Jan 17, 2017 | 55.33 | 55.75 | 55.31 | 55.74 | 3,173,644 | +0.50(+0.91%) |
Jan 13, 2017 | 55.24 | 55.24 | 55.24 | 0 | -0.42(-0.75%) | |
Jan 12, 2017 | 55.57 | 55.97 | 55.46 | 55.65 | 1,846,258 | +0.04(+0.07%) |
Jan 11, 2017 | 55.44 | 55.88 | 55.39 | 55.62 | 1,491,236 | +0.16(+0.29%) |
Jan 10, 2017 | 55.93 | 55.99 | 55.42 | 55.45 | 1,548,818 | -0.36(-0.65%) |
Jan 09, 2017 | 56.69 | 56.69 | 55.74 | 55.82 | 2,050,553 | -0.77(-1.37%) |
Jan 06, 2017 | 56.31 | 56.81 | 56.18 | 56.59 | 1,393,476 | +0.02(+0.03%) |
Jan 05, 2017 | 56.52 | 56.78 | 55.99 | 56.57 | 2,036,819 | -0.05(-0.10%) |
Jan 04, 2017 | 56.91 | 57.05 | 56.59 | 56.63 | 1,418,687 | -0.15(-0.26%) |
Jan 03, 2017 | 57.04 | 57.04 | 56.36 | 56.78 | 2,197,647 | -0.26(-0.46%) |
Dec 30, 2016 | 57.04 | 57.04 | 57.04 | 0 | -0.19(-0.34%) | |
Dec 29, 2016 | 56.88 | 57.37 | 56.74 | 57.23 | 1,888,815 | +0.41(+0.72%) |
Dec 28, 2016 | 57.12 | 57.19 | 56.74 | 56.82 | 872,037 | -0.33(-0.57%) |
Dec 27, 2016 | 56.93 | 57.31 | 56.69 | 57.15 | 849,065 | +0.22(+0.38%) |
Dec 23, 2016 | 56.93 | 56.93 | 56.93 | 0 | -0.07(-0.12%) | |
Dec 22, 2016 | 56.72 | 57.13 | 56.26 | 57.00 | 2,180,419 | +0.39(+0.70%) |
Dec 21, 2016 | 56.65 | 57.26 | 56.48 | 56.61 | 2,215,914 | -0.09(-0.16%) |
Dec 20, 2016 | 55.66 | 56.71 | 55.58 | 56.70 | 1,822,001 | +0.27(+0.48%) |
Dec 19, 2016 | 56.74 | 56.85 | 56.21 | 56.43 | 7,113,453 | -0.29(-0.50%) |
Dec 16, 2016 | 56.85 | 57.30 | 56.54 | 56.71 | 3,129,250 | -0.09(-0.16%) |
Dec 15, 2016 | 56.50 | 57.15 | 56.37 | 56.81 | 1,661,085 | +0.22(+0.40%) |
Dec 14, 2016 | 57.37 | 57.56 | 56.45 | 56.58 | 1,706,639 | -0.64(-1.12%) |
Dec 13, 2016 | 57.11 | 57.64 | 56.99 | 57.22 | 2,154,305 | +0.12(+0.20%) |
Dec 12, 2016 | 56.45 | 57.24 | 56.40 | 57.11 | 2,298,276 | +0.53(+0.94%) |
Dec 09, 2016 | 55.84 | 56.74 | 55.78 | 56.57 | 3,093,196 | +0.79(+1.41%) |
Dec 08, 2016 | 55.97 | 56.02 | 55.61 | 55.79 | 1,458,688 | -0.43(-0.77%) |
Dec 07, 2016 | 54.93 | 56.30 | 54.93 | 56.22 | 2,531,304 | +0.53(+0.94%) |
Dec 06, 2016 | 55.62 | 55.84 | 55.41 | 55.69 | 1,432,044 | +0.23(+0.42%) |
Dec 05, 2016 | 55.12 | 55.47 | 55.03 | 55.46 | 2,682,254 | +0.39(+0.70%) |
Dec 02, 2016 | 55.12 | 55.33 | 54.78 | 55.07 | 1,748,386 | +0.16(+0.30%) |
Dec 01, 2016 | 55.41 | 55.60 | 54.74 | 54.91 | 3,046,020 | -0.80(-1.44%) |
Nov 30, 2016 | 56.69 | 56.78 | 55.68 | 55.72 | 2,396,620 | -1.25(-2.20%) |
Nov 29, 2016 | 56.89 | 57.05 | 56.36 | 56.97 | 1,240,341 | +0.19(+0.34%) |
Nov 28, 2016 | 56.87 | 57.31 | 56.61 | 56.78 | 1,423,363 | -0.21(-0.36%) |
Nov 25, 2016 | 56.64 | 57.23 | 56.50 | 56.98 | 647,174 | +0.59(+1.05%) |
Nov 23, 2016 | 56.39 | 56.39 | 56.39 | 0 | -0.85(-1.48%) | |
Nov 22, 2016 | 56.56 | 57.37 | 56.56 | 57.24 | 1,668,195 | +0.85(+1.50%) |
Nov 21, 2016 | 56.15 | 56.55 | 55.96 | 56.39 | 1,703,222 | +0.25(+0.44%) |
Nov 18, 2016 | 56.36 | 56.51 | 55.97 | 56.15 | 1,539,821 | -0.28(-0.50%) |
Nov 17, 2016 | 56.14 | 56.68 | 55.77 | 56.43 | 1,558,515 | +0.14(+0.25%) |
Nov 16, 2016 | 56.44 | 56.58 | 56.06 | 56.29 | 1,444,630 | -0.11(-0.19%) |
Nov 15, 2016 | 55.88 | 56.48 | 55.86 | 56.40 | 2,452,259 | +0.67(+1.20%) |
Nov 14, 2016 | 55.65 | 56.06 | 55.19 | 55.73 | 3,019,684 | +0.02(+0.04%) |
Nov 11, 2016 | 55.88 | 56.28 | 55.36 | 55.71 | 2,323,234 | -0.12(-0.21%) |
Nov 10, 2016 | 57.21 | 57.34 | 55.68 | 55.82 | 3,868,394 | -1.71(-2.98%) |
Nov 09, 2016 | 57.95 | 57.97 | 56.38 | 57.54 | 2,502,770 | -1.60(-2.70%) |
Nov 08, 2016 | 57.44 | 60.22 | 57.44 | 59.13 | 4,412,831 | +1.54(+2.68%) |
Nov 07, 2016 | 57.14 | 57.67 | 56.91 | 57.59 | 1,670,116 | +0.98(+1.74%) |
Nov 04, 2016 | 56.81 | 56.94 | 56.50 | 56.61 | 1,724,255 | -0.23(-0.41%) |
Nov 03, 2016 | 57.62 | 57.72 | 56.67 | 56.84 | 2,112,828 | -0.86(-1.49%) |
Nov 02, 2016 | 57.84 | 58.26 | 57.52 | 57.70 | 2,970,598 | -0.09(-0.16%) |