Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 57.96 | 58.19 | 57.47 | 57.84 | 3,674,835 | -0.13(-0.23%) |
Jan 30, 2017 | 58.11 | 58.19 | 57.45 | 57.97 | 2,065,645 | -0.19(-0.33%) |
Jan 27, 2017 | 57.51 | 58.21 | 57.29 | 58.17 | 2,245,430 | +0.53(+0.92%) |
Jan 26, 2017 | 57.89 | 58.07 | 57.63 | 57.64 | 2,436,466 | -0.26(-0.46%) |
Jan 25, 2017 | 57.88 | 58.44 | 57.81 | 57.90 | 3,175,189 | +0.24(+0.41%) |
Jan 24, 2017 | 57.04 | 57.75 | 57.04 | 57.66 | 2,188,281 | +0.81(+1.43%) |
Jan 23, 2017 | 56.78 | 56.92 | 55.04 | 56.85 | 3,971,956 | -0.15(-0.26%) |
Jan 20, 2017 | 56.67 | 57.08 | 56.53 | 57.00 | 2,440,211 | +0.49(+0.86%) |
Jan 19, 2017 | 57.03 | 57.06 | 56.34 | 56.52 | 1,757,496 | -0.29(-0.51%) |
Jan 18, 2017 | 56.88 | 56.96 | 56.50 | 56.81 | 1,849,696 | +0.17(+0.30%) |
Jan 17, 2017 | 56.72 | 57.10 | 56.46 | 56.64 | 1,808,146 | -0.43(-0.76%) |
Jan 13, 2017 | 57.07 | 57.07 | 57.07 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 56.72 | 57.21 | 56.63 | 57.07 | 1,189,420 | +0.15(+0.26%) |
Jan 11, 2017 | 56.91 | 57.13 | 56.69 | 56.92 | 1,436,504 | -0.17(-0.29%) |
Jan 10, 2017 | 56.90 | 57.26 | 56.81 | 57.09 | 2,897,846 | +0.33(+0.59%) |
Jan 09, 2017 | 56.56 | 56.98 | 56.52 | 56.76 | 2,212,595 | +0.16(+0.28%) |
Jan 06, 2017 | 55.92 | 56.96 | 55.69 | 56.60 | 3,259,570 | +0.68(+1.21%) |
Jan 05, 2017 | 55.66 | 56.03 | 55.51 | 55.92 | 4,598,280 | +0.18(+0.33%) |
Jan 04, 2017 | 55.48 | 56.05 | 55.41 | 55.74 | 3,226,986 | +0.20(+0.36%) |
Jan 03, 2017 | 55.84 | 56.05 | 55.19 | 55.54 | 5,447,429 | -0.11(-0.19%) |
Dec 30, 2016 | 55.64 | 55.64 | 55.64 | 0 | -0.26(-0.47%) | |
Dec 29, 2016 | 55.84 | 56.18 | 55.83 | 55.90 | 1,618,060 | -0.08(-0.14%) |
Dec 28, 2016 | 56.28 | 56.45 | 55.90 | 55.98 | 2,071,673 | -0.27(-0.48%) |
Dec 27, 2016 | 56.24 | 56.66 | 56.12 | 56.26 | 1,596,785 | +0.19(+0.34%) |
Dec 23, 2016 | 56.06 | 56.06 | 56.06 | 0 | -0.21(-0.37%) | |
Dec 22, 2016 | 56.26 | 56.45 | 56.01 | 56.27 | 1,722,266 | -0.12(-0.22%) |
Dec 21, 2016 | 56.34 | 56.72 | 56.27 | 56.40 | 1,246,905 | -0.03(-0.05%) |
Dec 20, 2016 | 56.33 | 56.66 | 56.23 | 56.42 | 1,911,559 | +0.16(+0.28%) |
Dec 19, 2016 | 56.41 | 56.62 | 56.24 | 56.27 | 1,753,500 | -0.18(-0.33%) |
Dec 16, 2016 | 56.30 | 56.64 | 55.94 | 56.45 | 3,861,513 | +0.39(+0.69%) |
Dec 15, 2016 | 55.86 | 56.34 | 55.69 | 56.06 | 2,940,307 | -0.06(-0.11%) |
Dec 14, 2016 | 56.84 | 56.91 | 56.05 | 56.12 | 3,048,905 | -0.65(-1.15%) |
Dec 13, 2016 | 56.95 | 57.39 | 56.76 | 56.77 | 2,256,374 | -0.11(-0.19%) |
Dec 12, 2016 | 56.53 | 57.10 | 56.31 | 56.88 | 2,589,769 | +0.22(+0.39%) |
Dec 09, 2016 | 56.53 | 56.70 | 56.19 | 56.66 | 2,725,972 | +0.11(+0.20%) |
Dec 08, 2016 | 56.66 | 56.94 | 56.44 | 56.55 | 2,302,859 | -0.07(-0.12%) |
Dec 07, 2016 | 55.72 | 56.65 | 55.66 | 56.62 | 3,021,865 | +0.86(+1.54%) |
Dec 06, 2016 | 55.40 | 55.80 | 55.30 | 55.76 | 3,266,450 | +0.35(+0.63%) |
Dec 05, 2016 | 54.99 | 55.63 | 54.96 | 55.40 | 2,590,282 | +0.56(+1.03%) |
Dec 02, 2016 | 54.92 | 55.12 | 54.75 | 54.84 | 2,331,568 | -0.24(-0.43%) |
Dec 01, 2016 | 55.74 | 55.83 | 54.95 | 55.08 | 3,817,606 | -0.62(-1.10%) |
Nov 30, 2016 | 55.83 | 55.96 | 55.53 | 55.69 | 5,548,916 | -0.13(-0.24%) |
Nov 29, 2016 | 55.49 | 56.12 | 55.49 | 55.83 | 3,604,938 | +0.38(+0.68%) |
Nov 28, 2016 | 55.42 | 55.94 | 55.15 | 55.45 | 3,968,749 | -0.20(-0.36%) |
Nov 25, 2016 | 55.47 | 55.75 | 55.33 | 55.65 | 992,479 | +0.17(+0.30%) |
Nov 23, 2016 | 55.48 | 55.48 | 55.48 | 0 | +0.37(+0.67%) | |
Nov 22, 2016 | 54.49 | 55.21 | 54.47 | 55.11 | 2,897,173 | +0.64(+1.18%) |
Nov 21, 2016 | 54.76 | 54.80 | 54.37 | 54.47 | 3,326,723 | -0.32(-0.58%) |
Nov 18, 2016 | 54.32 | 54.87 | 53.93 | 54.79 | 5,371,604 | +1.41(+2.63%) |
Nov 17, 2016 | 53.21 | 53.52 | 53.04 | 53.38 | 3,282,650 | +0.32(+0.60%) |
Nov 16, 2016 | 53.15 | 53.37 | 53.01 | 53.07 | 5,602,716 | -0.26(-0.49%) |
Nov 15, 2016 | 53.40 | 53.54 | 53.04 | 53.33 | 4,725,647 | +0.00(+0.00%) |
Nov 14, 2016 | 53.68 | 53.99 | 53.28 | 53.33 | 4,204,603 | +0.00(+0.00%) |
Nov 11, 2016 | 53.79 | 53.86 | 53.26 | 53.33 | 6,395,394 | -0.56(-1.04%) |
Nov 10, 2016 | 54.23 | 54.56 | 53.83 | 53.89 | 7,671,735 | -0.47(-0.86%) |
Nov 09, 2016 | 53.61 | 54.56 | 53.38 | 54.36 | 4,766,300 | -0.11(-0.21%) |
Nov 08, 2016 | 54.54 | 54.65 | 54.17 | 54.47 | 5,605,981 | -0.01(-0.02%) |
Nov 07, 2016 | 53.29 | 54.51 | 52.92 | 54.48 | 5,641,015 | +1.93(+3.68%) |
Nov 04, 2016 | 52.87 | 52.94 | 52.34 | 52.55 | 4,695,248 | -0.30(-0.57%) |
Nov 03, 2016 | 52.62 | 53.11 | 52.48 | 52.85 | 8,181,014 | +0.40(+0.75%) |
Nov 02, 2016 | 53.30 | 53.31 | 52.38 | 52.45 | 11,532,988 | -0.87(-1.63%) |