Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 52.48 | 54.48 | 52.32 | 54.43 | 2,254,617 | +0.49(+0.91%) |
Jan 30, 2017 | 53.78 | 54.03 | 53.20 | 53.94 | 2,462,571 | -0.07(-0.13%) |
Jan 27, 2017 | 54.92 | 55.16 | 53.94 | 54.01 | 1,110,526 | -0.94(-1.71%) |
Jan 26, 2017 | 55.06 | 55.47 | 54.82 | 54.94 | 1,827,235 | -0.01(-0.01%) |
Jan 25, 2017 | 55.19 | 55.30 | 54.67 | 54.95 | 1,921,488 | +0.27(+0.49%) |
Jan 24, 2017 | 54.33 | 54.89 | 54.24 | 54.68 | 1,857,628 | +0.06(+0.10%) |
Jan 23, 2017 | 54.59 | 54.82 | 54.21 | 54.63 | 2,074,978 | -0.28(-0.51%) |
Jan 20, 2017 | 54.51 | 55.17 | 54.42 | 54.90 | 1,430,968 | +0.47(+0.86%) |
Jan 19, 2017 | 55.07 | 55.31 | 54.23 | 54.44 | 2,269,498 | -0.64(-1.15%) |
Jan 18, 2017 | 55.27 | 55.69 | 54.79 | 55.07 | 2,233,498 | -0.30(-0.55%) |
Jan 17, 2017 | 56.02 | 57.06 | 55.16 | 55.37 | 2,297,100 | -0.65(-1.16%) |
Jan 13, 2017 | 56.02 | 56.02 | 56.02 | 0 | +0.16(+0.28%) | |
Jan 12, 2017 | 55.89 | 56.20 | 55.44 | 55.87 | 1,359,956 | -0.02(-0.03%) |
Jan 11, 2017 | 56.31 | 56.41 | 55.39 | 55.88 | 1,771,107 | -0.23(-0.42%) |
Jan 10, 2017 | 55.95 | 56.36 | 55.79 | 56.12 | 2,142,748 | +0.06(+0.10%) |
Jan 09, 2017 | 56.07 | 56.24 | 55.79 | 56.06 | 1,280,415 | +0.06(+0.11%) |
Jan 06, 2017 | 56.88 | 56.90 | 55.96 | 56.00 | 1,835,734 | -0.78(-1.37%) |
Jan 05, 2017 | 56.80 | 57.21 | 56.10 | 56.77 | 2,252,359 | -0.97(-1.69%) |
Jan 04, 2017 | 57.06 | 58.20 | 56.88 | 57.74 | 2,095,654 | +1.00(+1.77%) |
Jan 03, 2017 | 56.51 | 57.28 | 56.24 | 56.74 | 3,031,055 | +0.66(+1.19%) |
Dec 30, 2016 | 56.08 | 56.08 | 56.08 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 56.37 | 56.72 | 55.89 | 56.08 | 967,870 | -0.20(-0.35%) |
Dec 28, 2016 | 56.85 | 57.15 | 56.08 | 56.27 | 1,076,721 | -0.61(-1.07%) |
Dec 27, 2016 | 56.95 | 57.22 | 56.56 | 56.88 | 1,598,720 | +0.13(+0.22%) |
Dec 23, 2016 | 56.76 | 56.76 | 56.76 | 0 | -0.30(-0.53%) | |
Dec 22, 2016 | 59.13 | 59.14 | 56.95 | 57.06 | 2,910,771 | -2.33(-3.93%) |
Dec 21, 2016 | 58.91 | 60.01 | 58.69 | 59.39 | 2,700,811 | -0.42(-0.70%) |
Dec 20, 2016 | 59.86 | 60.40 | 59.62 | 59.81 | 2,092,640 | +0.22(+0.37%) |
Dec 19, 2016 | 59.84 | 60.49 | 59.51 | 59.59 | 2,655,546 | -0.09(-0.15%) |
Dec 16, 2016 | 60.42 | 60.68 | 59.46 | 59.67 | 2,762,952 | -0.65(-1.08%) |
Dec 15, 2016 | 60.70 | 60.73 | 60.13 | 60.32 | 1,467,371 | -0.06(-0.10%) |
Dec 14, 2016 | 61.20 | 61.57 | 60.32 | 60.39 | 1,907,100 | -0.57(-0.93%) |
Dec 13, 2016 | 61.63 | 61.84 | 60.93 | 60.96 | 2,301,625 | -0.42(-0.68%) |
Dec 12, 2016 | 61.40 | 61.66 | 60.83 | 61.38 | 2,047,917 | -0.40(-0.65%) |
Dec 09, 2016 | 62.55 | 62.78 | 61.46 | 61.78 | 1,987,982 | -0.87(-1.39%) |
Dec 08, 2016 | 62.18 | 62.83 | 62.15 | 62.65 | 2,652,358 | +0.53(+0.85%) |
Dec 07, 2016 | 60.66 | 62.25 | 60.66 | 62.12 | 2,381,355 | +1.35(+2.23%) |
Dec 06, 2016 | 60.67 | 60.80 | 59.54 | 60.77 | 3,656,931 | +0.60(+1.00%) |
Dec 05, 2016 | 59.11 | 60.17 | 58.90 | 60.17 | 4,262,863 | +1.45(+2.47%) |
Dec 02, 2016 | 58.24 | 58.99 | 58.12 | 58.72 | 2,509,016 | +0.44(+0.75%) |
Dec 01, 2016 | 56.65 | 58.47 | 56.35 | 58.28 | 3,170,560 | +1.59(+2.80%) |
Nov 30, 2016 | 56.98 | 57.62 | 56.16 | 56.69 | 2,453,876 | -0.61(-1.06%) |
Nov 29, 2016 | 57.91 | 58.20 | 57.18 | 57.30 | 1,365,554 | -0.52(-0.90%) |
Nov 28, 2016 | 58.35 | 58.44 | 57.40 | 57.82 | 1,771,898 | -0.66(-1.12%) |
Nov 25, 2016 | 58.85 | 59.12 | 58.27 | 58.48 | 691,019 | -0.21(-0.35%) |
Nov 23, 2016 | 58.69 | 58.69 | 58.69 | 0 | +0.68(+1.17%) | |
Nov 22, 2016 | 58.12 | 58.97 | 57.87 | 58.01 | 3,397,705 | +0.18(+0.31%) |
Nov 21, 2016 | 56.44 | 58.20 | 56.30 | 57.82 | 4,228,109 | +1.04(+1.84%) |
Nov 18, 2016 | 55.03 | 57.43 | 54.17 | 56.78 | 6,833,825 | +0.34(+0.60%) |
Nov 17, 2016 | 55.06 | 56.52 | 54.80 | 56.44 | 5,561,302 | +1.29(+2.34%) |
Nov 16, 2016 | 55.45 | 55.74 | 54.85 | 55.15 | 3,999,604 | -0.27(-0.49%) |
Nov 15, 2016 | 56.74 | 57.15 | 55.33 | 55.42 | 3,777,449 | -1.10(-1.95%) |
Nov 14, 2016 | 56.85 | 58.04 | 56.51 | 56.52 | 3,871,060 | -0.06(-0.11%) |
Nov 11, 2016 | 56.12 | 56.75 | 55.25 | 56.58 | 2,734,425 | -0.08(-0.14%) |
Nov 10, 2016 | 55.03 | 56.90 | 55.03 | 56.66 | 3,661,148 | +1.87(+3.41%) |
Nov 09, 2016 | 52.52 | 55.06 | 52.02 | 54.79 | 2,422,523 | +1.43(+2.68%) |
Nov 08, 2016 | 53.13 | 53.45 | 52.74 | 53.36 | 1,553,810 | +0.17(+0.31%) |
Nov 07, 2016 | 52.94 | 53.26 | 52.71 | 53.20 | 1,443,995 | +0.85(+1.63%) |
Nov 04, 2016 | 52.26 | 52.97 | 52.01 | 52.34 | 1,415,903 | +0.44(+0.84%) |
Nov 03, 2016 | 53.22 | 53.24 | 51.75 | 51.91 | 1,546,929 | -1.23(-2.32%) |
Nov 02, 2016 | 52.02 | 53.42 | 51.88 | 53.14 | 2,241,793 | +1.09(+2.10%) |