Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 57.98 | 58.21 | 57.48 | 57.85 | 3,674,048 | -0.13(-0.23%) |
Jan 30, 2017 | 58.12 | 58.21 | 57.47 | 57.99 | 2,065,203 | -0.19(-0.33%) |
Jan 27, 2017 | 57.53 | 58.22 | 57.30 | 58.18 | 2,244,949 | +0.53(+0.92%) |
Jan 26, 2017 | 57.90 | 58.08 | 57.64 | 57.65 | 2,435,944 | -0.26(-0.46%) |
Jan 25, 2017 | 57.89 | 58.45 | 57.83 | 57.92 | 3,174,509 | +0.24(+0.41%) |
Jan 24, 2017 | 57.05 | 57.77 | 57.05 | 57.68 | 2,187,813 | +0.81(+1.43%) |
Jan 23, 2017 | 56.79 | 56.94 | 55.05 | 56.86 | 3,971,105 | -0.15(-0.26%) |
Jan 20, 2017 | 56.68 | 57.09 | 56.55 | 57.01 | 2,439,688 | +0.49(+0.86%) |
Jan 19, 2017 | 57.04 | 57.07 | 56.35 | 56.53 | 1,757,120 | -0.29(-0.51%) |
Jan 18, 2017 | 56.89 | 56.97 | 56.52 | 56.82 | 1,849,300 | +0.17(+0.30%) |
Jan 17, 2017 | 56.73 | 57.11 | 56.48 | 56.65 | 1,807,759 | -0.43(-0.76%) |
Jan 13, 2017 | 57.09 | 57.09 | 57.09 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 56.73 | 57.22 | 56.64 | 57.09 | 1,189,165 | +0.15(+0.26%) |
Jan 11, 2017 | 56.93 | 57.14 | 56.71 | 56.94 | 1,436,196 | -0.17(-0.29%) |
Jan 10, 2017 | 56.91 | 57.27 | 56.82 | 57.10 | 2,897,225 | +0.33(+0.59%) |
Jan 09, 2017 | 56.58 | 56.99 | 56.53 | 56.77 | 2,212,121 | +0.16(+0.28%) |
Jan 06, 2017 | 55.93 | 56.97 | 55.70 | 56.61 | 3,258,872 | +0.68(+1.21%) |
Jan 05, 2017 | 55.67 | 56.04 | 55.52 | 55.93 | 4,597,295 | +0.18(+0.33%) |
Jan 04, 2017 | 55.49 | 56.06 | 55.42 | 55.75 | 3,226,295 | +0.20(+0.36%) |
Jan 03, 2017 | 55.86 | 56.06 | 55.20 | 55.55 | 5,446,262 | -0.11(-0.19%) |
Dec 30, 2016 | 55.65 | 55.65 | 55.65 | 0 | -0.26(-0.47%) | |
Dec 29, 2016 | 55.86 | 56.19 | 55.84 | 55.92 | 1,617,713 | -0.08(-0.14%) |
Dec 28, 2016 | 56.29 | 56.46 | 55.91 | 56.00 | 2,071,229 | -0.27(-0.48%) |
Dec 27, 2016 | 56.25 | 56.67 | 56.13 | 56.27 | 1,596,443 | +0.19(+0.34%) |
Dec 23, 2016 | 56.08 | 56.08 | 56.08 | 0 | -0.21(-0.37%) | |
Dec 22, 2016 | 56.27 | 56.46 | 56.02 | 56.29 | 1,721,897 | -0.12(-0.22%) |
Dec 21, 2016 | 56.35 | 56.73 | 56.29 | 56.41 | 1,246,638 | -0.03(-0.05%) |
Dec 20, 2016 | 56.34 | 56.67 | 56.24 | 56.44 | 1,911,149 | +0.16(+0.28%) |
Dec 19, 2016 | 56.43 | 56.63 | 56.25 | 56.28 | 1,753,125 | -0.18(-0.33%) |
Dec 16, 2016 | 56.31 | 56.65 | 55.95 | 56.46 | 3,860,686 | +0.39(+0.69%) |
Dec 15, 2016 | 55.87 | 56.35 | 55.71 | 56.08 | 2,939,677 | -0.06(-0.11%) |
Dec 14, 2016 | 56.85 | 56.92 | 56.07 | 56.14 | 3,048,252 | -0.65(-1.15%) |
Dec 13, 2016 | 56.96 | 57.40 | 56.77 | 56.79 | 2,255,890 | -0.11(-0.19%) |
Dec 12, 2016 | 56.54 | 57.11 | 56.32 | 56.89 | 2,589,215 | +0.22(+0.39%) |
Dec 09, 2016 | 56.54 | 56.71 | 56.21 | 56.67 | 2,725,388 | +0.11(+0.20%) |
Dec 08, 2016 | 56.67 | 56.95 | 56.45 | 56.56 | 2,302,366 | -0.07(-0.12%) |
Dec 07, 2016 | 55.73 | 56.66 | 55.67 | 56.63 | 3,021,218 | +0.86(+1.54%) |
Dec 06, 2016 | 55.42 | 55.81 | 55.31 | 55.77 | 3,265,751 | +0.35(+0.63%) |
Dec 05, 2016 | 55.00 | 55.64 | 54.98 | 55.42 | 2,589,727 | +0.56(+1.03%) |
Dec 02, 2016 | 54.93 | 55.13 | 54.77 | 54.85 | 2,331,068 | -0.24(-0.43%) |
Dec 01, 2016 | 55.75 | 55.84 | 54.96 | 55.09 | 3,816,788 | -0.62(-1.10%) |
Nov 30, 2016 | 55.84 | 55.97 | 55.54 | 55.71 | 5,547,728 | -0.13(-0.24%) |
Nov 29, 2016 | 55.50 | 56.13 | 55.50 | 55.84 | 3,604,166 | +0.38(+0.68%) |
Nov 28, 2016 | 55.43 | 55.95 | 55.16 | 55.46 | 3,967,899 | -0.20(-0.36%) |
Nov 25, 2016 | 55.48 | 55.76 | 55.34 | 55.66 | 992,266 | +0.17(+0.30%) |
Nov 23, 2016 | 55.49 | 55.49 | 55.49 | 0 | +0.37(+0.67%) | |
Nov 22, 2016 | 54.50 | 55.22 | 54.48 | 55.13 | 2,896,553 | +0.64(+1.18%) |
Nov 21, 2016 | 54.77 | 54.81 | 54.38 | 54.48 | 3,326,010 | -0.32(-0.58%) |
Nov 18, 2016 | 54.34 | 54.88 | 53.94 | 54.80 | 5,370,454 | +1.41(+2.63%) |
Nov 17, 2016 | 53.22 | 53.53 | 53.05 | 53.39 | 3,281,947 | +0.32(+0.60%) |
Nov 16, 2016 | 53.16 | 53.39 | 53.03 | 53.08 | 5,601,516 | -0.26(-0.49%) |
Nov 15, 2016 | 53.41 | 53.55 | 53.05 | 53.34 | 4,724,635 | +0.00(+0.00%) |
Nov 14, 2016 | 53.69 | 54.00 | 53.29 | 53.34 | 4,203,702 | +0.00(+0.00%) |
Nov 11, 2016 | 53.80 | 53.87 | 53.27 | 53.34 | 6,394,024 | -0.56(-1.04%) |
Nov 10, 2016 | 54.24 | 54.57 | 53.84 | 53.90 | 7,670,091 | -0.47(-0.86%) |
Nov 09, 2016 | 53.62 | 54.57 | 53.39 | 54.37 | 4,765,279 | -0.11(-0.21%) |
Nov 08, 2016 | 54.55 | 54.66 | 54.18 | 54.48 | 5,604,781 | -0.01(-0.02%) |
Nov 07, 2016 | 53.30 | 54.52 | 52.93 | 54.49 | 5,639,806 | +1.93(+3.68%) |
Nov 04, 2016 | 52.88 | 52.95 | 52.35 | 52.56 | 4,694,242 | -0.30(-0.57%) |
Nov 03, 2016 | 52.63 | 53.12 | 52.49 | 52.86 | 8,179,262 | +0.40(+0.75%) |
Nov 02, 2016 | 53.32 | 53.32 | 52.39 | 52.46 | 11,530,518 | -0.87(-1.63%) |