Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 57.80 | 57.80 | 57.32 | 57.39 | 2,130 | -0.22(-0.38%) |
Jan 30, 2017 | 57.43 | 57.61 | 57.41 | 57.61 | 2,845 | -0.24(-0.42%) |
Jan 27, 2017 | 57.85 | 57.86 | 57.85 | 57.85 | 1,084 | -0.07(-0.13%) |
Jan 26, 2017 | 57.88 | 57.93 | 57.88 | 57.93 | 791 | -0.02(-0.03%) |
Jan 25, 2017 | 57.95 | 57.95 | 57.95 | 57.95 | 1,187 | +0.29(+0.50%) |
Jan 24, 2017 | 57.55 | 57.66 | 57.55 | 57.66 | 730 | +0.41(+0.71%) |
Jan 23, 2017 | 57.36 | 57.36 | 57.18 | 57.25 | 1,960 | -0.14(-0.25%) |
Jan 20, 2017 | 57.49 | 57.49 | 57.32 | 57.39 | 778 | +0.21(+0.37%) |
Jan 19, 2017 | 57.43 | 57.43 | 57.18 | 57.18 | 1,620 | -0.23(-0.40%) |
Jan 18, 2017 | 57.45 | 57.53 | 57.37 | 57.41 | 3,119 | -0.05(-0.09%) |
Jan 17, 2017 | 57.44 | 57.47 | 57.39 | 57.46 | 5,779 | +0.05(+0.09%) |
Jan 13, 2017 | 57.41 | 57.41 | 57.41 | 0 | +0.03(+0.05%) | |
Jan 12, 2017 | 57.24 | 57.38 | 57.04 | 57.38 | 2,997 | +0.01(+0.02%) |
Jan 11, 2017 | 57.38 | 57.38 | 57.38 | 57.38 | 228 | -0.06(-0.11%) |
Jan 10, 2017 | 57.46 | 57.62 | 57.38 | 57.44 | 16,893 | +0.05(+0.08%) |
Jan 09, 2017 | 57.44 | 57.44 | 57.35 | 57.39 | 7,638 | +0.05(+0.09%) |
Jan 05, 2017 | 57.34 | 455 | -0.18(-0.30%) | |||
Jan 04, 2017 | 57.45 | 57.53 | 57.38 | 57.52 | 31,332 | +0.48(+0.85%) |
Jan 03, 2017 | 56.24 | 57.03 | 56.24 | 57.03 | 598 | +0.27(+0.47%) |
Dec 30, 2016 | 56.77 | 56.77 | 56.77 | 0 | -0.26(-0.46%) | |
Dec 29, 2016 | 57.13 | 57.13 | 56.99 | 57.03 | 5,526 | -0.09(-0.16%) |
Dec 28, 2016 | 57.26 | 57.26 | 57.12 | 57.12 | 1,186 | -0.29(-0.50%) |
Dec 27, 2016 | 57.39 | 57.54 | 57.39 | 57.41 | 1,819 | +0.22(+0.38%) |
Dec 23, 2016 | 57.19 | 57.19 | 57.19 | 0 | -0.08(-0.14%) | |
Dec 22, 2016 | 57.25 | 57.27 | 57.11 | 57.27 | 1,761 | -0.08(-0.14%) |
Dec 21, 2016 | 57.46 | 57.46 | 57.34 | 57.35 | 4,824 | -0.11(-0.20%) |
Dec 20, 2016 | 57.48 | 57.50 | 57.35 | 57.46 | 8,585 | +0.26(+0.46%) |
Dec 19, 2016 | 57.42 | 57.42 | 57.20 | 57.20 | 4,464 | +0.06(+0.11%) |
Dec 16, 2016 | 57.32 | 57.39 | 57.07 | 57.14 | 9,769 | -0.11(-0.19%) |
Dec 15, 2016 | 57.25 | 57.25 | 57.25 | 57.25 | 317 | +0.04(+0.08%) |
Dec 14, 2016 | 57.51 | 57.51 | 57.20 | 57.20 | 1,446 | -0.33(-0.58%) |
Dec 13, 2016 | 57.36 | 57.54 | 57.36 | 57.54 | 3,332 | +0.47(+0.82%) |
Dec 12, 2016 | 57.15 | 57.15 | 57.02 | 57.07 | 2,567 | +0.08(+0.14%) |
Dec 09, 2016 | 57.00 | 57.00 | 56.97 | 56.99 | 1,270 | +0.10(+0.17%) |
Dec 08, 2016 | 57.44 | 57.44 | 56.73 | 56.89 | 1,238 | +0.53(+0.94%) |
Dec 07, 2016 | 55.95 | 56.36 | 55.95 | 56.36 | 1,562 | +0.49(+0.87%) |
Dec 06, 2016 | 55.76 | 55.87 | 55.70 | 55.87 | 1,963 | +0.10(+0.17%) |
Dec 05, 2016 | 55.78 | 55.78 | 55.78 | 55.78 | 694 | +0.28(+0.50%) |
Dec 02, 2016 | 55.55 | 55.55 | 55.50 | 55.50 | 682 | +0.13(+0.24%) |
Dec 01, 2016 | 55.35 | 55.38 | 55.35 | 55.37 | 1,228 | -0.34(-0.61%) |
Nov 30, 2016 | 55.93 | 55.93 | 55.71 | 55.71 | 2,045 | -0.29(-0.51%) |
Nov 29, 2016 | 56.03 | 56.03 | 55.99 | 55.99 | 925 | +0.00(+0.00%) |
Nov 28, 2016 | 55.98 | 55.99 | 55.98 | 55.99 | 825 | -0.05(-0.09%) |
Nov 25, 2016 | 56.00 | 56.05 | 56.00 | 56.05 | 750 | +0.24(+0.44%) |
Nov 23, 2016 | 55.80 | 55.80 | 55.80 | 0 | +0.01(+0.02%) | |
Nov 22, 2016 | 55.79 | 55.79 | 55.79 | 55.79 | 610 | +0.18(+0.33%) |
Nov 21, 2016 | 55.55 | 55.61 | 55.55 | 55.61 | 693 | +0.20(+0.35%) |
Nov 18, 2016 | 55.38 | 55.41 | 55.38 | 55.41 | 788 | +0.02(+0.04%) |
Nov 17, 2016 | 55.39 | 55.39 | 55.39 | 55.39 | 1,439 | +0.20(+0.36%) |
Nov 16, 2016 | 55.19 | 55.19 | 55.19 | 55.19 | 1,383 | +0.37(+0.68%) |
Nov 11, 2016 | 54.82 | 54.82 | 54.82 | 0 | -0.05(-0.10%) | |
Nov 10, 2016 | 54.87 | 54.88 | 54.87 | 54.87 | 464 | +0.24(+0.43%) |
Nov 09, 2016 | 54.06 | 54.70 | 54.06 | 54.63 | 2,497 | +0.30(+0.56%) |
Nov 08, 2016 | 54.33 | 54.33 | 54.33 | 54.33 | 183 | +0.32(+0.60%) |
Nov 07, 2016 | 53.46 | 54.01 | 53.46 | 54.01 | 1,643 | +0.67(+1.26%) |
Nov 02, 2016 | 53.34 | 67 | -0.58(-1.08%) | |||
Oct 31, 2016 | 53.92 | 48 | +0.03(+0.06%) | |||
Oct 27, 2016 | 53.89 | 53.89 | 53.89 | 0 | -0.21(-0.39%) | |
Oct 26, 2016 | 53.97 | 54.19 | 53.97 | 54.09 | 2,542 | -0.15(-0.27%) |
Oct 25, 2016 | 54.29 | 54.29 | 54.11 | 54.24 | 817 | +0.24(+0.44%) |
Oct 21, 2016 | 53.93 | 54.06 | 53.93 | 54.01 | 16 | -0.15(-0.27%) |
Oct 20, 2016 | 54.28 | 54.28 | 54.01 | 54.16 | 1,126 | -0.16(-0.29%) |
Oct 19, 2016 | 54.14 | 54.31 | 54.14 | 54.31 | 1,484 | +0.09(+0.17%) |
Oct 18, 2016 | 54.22 | 54.22 | 54.22 | 54.22 | 874 | +0.22(+0.41%) |
Oct 13, 2016 | 53.84 | 54.04 | 53.84 | 54.00 | 90 | -0.23(-0.42%) |
Oct 12, 2016 | 54.23 | 54.23 | 54.23 | 54.23 | 119 | +0.04(+0.07%) |
Oct 11, 2016 | 54.17 | 54.19 | 54.17 | 54.19 | 903 | -0.46(-0.85%) |
Oct 07, 2016 | 54.65 | 54.65 | 54.65 | 54.65 | 13 | +0.08(+0.14%) |
Oct 06, 2016 | 54.66 | 54.66 | 54.56 | 54.57 | 18,021 | -0.07(-0.13%) |
Oct 05, 2016 | 54.64 | 54.64 | 54.64 | 54.64 | 210 | +0.05(+0.10%) |
Oct 04, 2016 | 54.77 | 54.77 | 54.59 | 54.59 | 847 | -0.22(-0.40%) |
Oct 03, 2016 | 54.81 | 54.82 | 54.64 | 54.81 | 2,855 | -0.19(-0.35%) |
Sep 30, 2016 | 54.85 | 55.17 | 54.85 | 55.00 | 1,011 | +0.08(+0.14%) |
Sep 29, 2016 | 54.92 | 54.92 | 54.92 | 54.92 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 54.90 | 54.95 | 54.88 | 54.92 | 1,420 | +0.02(+0.03%) |
Sep 27, 2016 | 54.90 | 54.90 | 54.84 | 54.90 | 1,461 | +0.30(+0.55%) |
Sep 26, 2016 | 54.69 | 54.69 | 54.60 | 54.60 | 1,519 | -0.38(-0.69%) |
Sep 23, 2016 | 55.04 | 55.06 | 54.98 | 54.98 | 430 | -0.17(-0.32%) |
Sep 22, 2016 | 55.25 | 55.25 | 55.16 | 55.16 | 1,961 | +0.60(+1.10%) |
Sep 21, 2016 | 54.56 | 54.56 | 54.31 | 54.56 | 3,111 | +0.17(+0.32%) |
Sep 20, 2016 | 54.51 | 54.51 | 54.38 | 54.38 | 682 | +0.05(+0.10%) |
Sep 19, 2016 | 54.56 | 54.56 | 54.33 | 54.33 | 599 | +0.19(+0.36%) |
Sep 16, 2016 | 54.09 | 54.14 | 54.09 | 54.14 | 627 | -0.26(-0.48%) |
Sep 15, 2016 | 54.40 | 54.40 | 54.40 | 54.40 | 133 | +0.46(+0.86%) |
Sep 14, 2016 | 53.93 | 53.93 | 53.93 | 53.93 | 401 | -0.01(-0.02%) |
Sep 13, 2016 | 54.08 | 54.19 | 53.94 | 53.94 | 46,343 | -0.04(-0.08%) |
Sep 12, 2016 | 53.98 | 53.98 | 53.90 | 53.98 | 1,113 | -0.55(-1.00%) |
Sep 09, 2016 | 54.88 | 54.88 | 54.53 | 54.53 | 754 | -0.69(-1.26%) |
Sep 08, 2016 | 55.31 | 55.39 | 55.22 | 55.22 | 846 | -0.19(-0.34%) |
Sep 07, 2016 | 55.42 | 55.48 | 55.32 | 55.41 | 2,358 | +0.02(+0.03%) |
Sep 06, 2016 | 55.35 | 55.40 | 55.34 | 55.40 | 3,965 | +0.43(+0.77%) |
Sep 01, 2016 | 55.09 | 54.97 | 54.97 | 54.97 | 922 | +0.03(+0.05%) |
Aug 31, 2016 | 55.09 | 55.09 | 54.93 | 54.95 | 1,006 | -0.15(-0.26%) |
Aug 30, 2016 | 55.11 | 55.11 | 55.08 | 55.09 | 2,909 | -0.25(-0.46%) |
Aug 29, 2016 | 55.40 | 55.40 | 55.35 | 55.35 | 423 | +0.47(+0.85%) |
Aug 26, 2016 | 55.34 | 55.34 | 54.88 | 54.88 | 8,226 | -0.29(-0.52%) |
Aug 25, 2016 | 55.26 | 55.28 | 55.14 | 55.16 | 917 | -0.17(-0.32%) |
Aug 24, 2016 | 55.39 | 55.39 | 55.34 | 55.34 | 1,166 | -0.15(-0.26%) |
Aug 23, 2016 | 55.48 | 55.48 | 55.48 | 55.48 | 484 | +0.17(+0.31%) |
Aug 22, 2016 | 55.31 | 55.31 | 55.31 | 55.31 | 8,997 | -0.09(-0.16%) |
Aug 19, 2016 | 55.21 | 55.40 | 55.21 | 55.40 | 3,460 | +0.09(+0.15%) |
Aug 18, 2016 | 55.31 | 55.38 | 55.31 | 55.31 | 1,721 | +0.06(+0.11%) |
Aug 17, 2016 | 55.05 | 55.25 | 55.05 | 55.25 | 3,263 | -0.03(-0.06%) |
Aug 16, 2016 | 55.28 | 55.28 | 55.28 | 55.28 | 311 | -0.15(-0.27%) |
Aug 12, 2016 | 55.43 | 55.43 | 55.43 | 55.43 | 100 | -0.10(-0.17%) |
Aug 11, 2016 | 55.56 | 55.57 | 55.44 | 55.53 | 2,339 | +0.31(+0.57%) |
Aug 10, 2016 | 55.20 | 55.22 | 55.20 | 55.22 | 667 | -0.14(-0.26%) |
Aug 09, 2016 | 56.02 | 56.02 | 55.28 | 55.36 | 1,589 | +0.14(+0.26%) |
Aug 08, 2016 | 54.53 | 55.28 | 54.53 | 55.22 | 2,182 | +0.05(+0.08%) |
Aug 05, 2016 | 55.22 | 55.22 | 55.17 | 55.17 | 346 | +0.31(+0.57%) |
Aug 04, 2016 | 54.89 | 54.91 | 54.86 | 54.86 | 1,486 | +0.12(+0.22%) |
Aug 03, 2016 | 54.71 | 54.73 | 54.71 | 54.73 | 923 | +0.12(+0.22%) |
Aug 02, 2016 | 54.62 | 54.62 | 54.62 | 54.62 | 461 | -0.49(-0.90%) |
Aug 01, 2016 | 55.08 | 55.12 | 55.08 | 55.11 | 756 | -0.04(-0.08%) |
Jul 29, 2016 | 54.95 | 55.17 | 54.95 | 55.15 | 964 | +0.12(+0.22%) |
Jul 28, 2016 | 55.03 | 55.03 | 55.03 | 55.03 | 311 | +0.04(+0.08%) |
Jul 27, 2016 | 54.99 | 54.99 | 54.99 | 54.99 | 302 | -0.07(-0.13%) |
Jul 26, 2016 | 55.02 | 55.06 | 54.97 | 55.06 | 1,418 | +0.08(+0.15%) |
Jul 25, 2016 | 55.12 | 55.12 | 54.98 | 54.98 | 3,586 | -0.17(-0.31%) |
Jul 22, 2016 | 54.94 | 55.17 | 54.94 | 55.15 | 1,794 | -0.00(-0.00%) |
Jul 20, 2016 | 55.14 | 55.15 | 55.15 | 55.15 | 576 | +0.23(+0.41%) |
Jul 18, 2016 | 54.91 | 54.93 | 54.93 | 54.93 | 692 | +0.13(+0.24%) |
Jul 15, 2016 | 54.80 | 54.80 | 54.80 | 54.80 | 237 | -0.10(-0.17%) |
Jul 14, 2016 | 55.63 | 55.63 | 54.89 | 54.89 | 865 | +0.24(+0.45%) |
Jul 13, 2016 | 54.59 | 54.68 | 54.55 | 54.65 | 1,163 | +0.02(+0.03%) |
Jul 12, 2016 | 54.48 | 54.68 | 54.48 | 54.63 | 4,233 | +0.28(+0.51%) |
Jul 11, 2016 | 55.02 | 55.02 | 54.33 | 54.36 | 5,941 | +1.08(+2.02%) |
Jul 07, 2016 | 53.67 | 53.67 | 53.26 | 53.28 | 2 | -0.12(-0.23%) |
Jul 06, 2016 | 53.06 | 53.43 | 53.06 | 53.41 | 1,233 | -0.08(-0.16%) |
Jul 01, 2016 | 53.43 | 53.49 | 53.49 | 53.49 | 576 | +0.26(+0.49%) |
Jun 30, 2016 | 53.23 | 53.23 | 53.23 | 53.23 | 189 | +0.67(+1.27%) |
Jun 29, 2016 | 52.48 | 52.59 | 52.48 | 52.56 | 1,870 | +0.79(+1.54%) |
Jun 28, 2016 | 51.70 | 51.79 | 51.70 | 51.77 | 77,231 | +0.80(+1.57%) |
Jun 27, 2016 | 51.11 | 51.13 | 50.97 | 50.97 | 4,843 | -1.28(-2.45%) |
Jun 24, 2016 | 51.96 | 52.25 | 51.96 | 52.25 | 692 | -0.99(-1.86%) |
Jun 23, 2016 | 53.15 | 53.24 | 53.15 | 53.24 | 2,883 | +0.41(+0.77%) |
Jun 22, 2016 | 52.97 | 52.99 | 52.83 | 52.83 | 1,107 | -0.18(-0.35%) |
Jun 06, 2016 | 53.01 | 53.01 | 53.01 | 53.01 | 183 | +0.21(+0.39%) |
Jun 02, 2016 | 52.81 | 52.81 | 52.81 | 52.81 | 1,391 | +0.21(+0.39%) |
May 31, 2016 | 52.60 | 52.60 | 52.60 | 52.60 | 66 | -0.00(-0.01%) |
May 25, 2016 | 52.61 | 52.61 | 52.61 | 52.61 | 115 | +0.75(+1.46%) |
May 20, 2016 | 51.85 | 51.85 | 51.85 | 51.85 | 2,319 | +0.15(+0.28%) |
May 17, 2016 | 51.70 | 51.70 | 51.70 | 51.70 | 231 | -0.44(-0.84%) |
May 13, 2016 | 52.14 | 52.14 | 52.14 | 52.14 | 115 | -0.21(-0.40%) |
May 12, 2016 | 52.16 | 52.35 | 52.05 | 52.35 | 4,763 | -0.08(-0.15%) |
May 11, 2016 | 52.58 | 52.58 | 52.43 | 52.43 | 309 | +0.24(+0.45%) |
May 03, 2016 | 52.19 | 52.19 | 52.19 | 52.19 | 1 | -0.21(-0.40%) |
May 02, 2016 | 52.23 | 52.40 | 52.22 | 52.40 | 3,065 | -0.08(-0.14%) |
Apr 22, 2016 | 52.48 | 52.48 | 52.48 | 52.48 | 695 | -0.73(-1.37%) |
Apr 20, 2016 | 53.10 | 53.21 | 53.21 | 53.21 | 463 | +0.40(+0.76%) |
Apr 18, 2016 | 52.81 | 52.81 | 52.81 | 52.81 | 579 | +0.29(+0.55%) |
Apr 15, 2016 | 52.53 | 52.58 | 52.52 | 52.52 | 822 | +0.36(+0.69%) |
Apr 06, 2016 | 52.16 | 52.16 | 52.16 | 52.16 | 46 | -0.13(-0.25%) |
Mar 30, 2016 | 52.29 | 52.29 | 52.29 | 52.29 | 695 | +0.79(+1.54%) |
Mar 23, 2016 | 51.50 | 51.50 | 51.50 | 51.50 | 347 | -0.22(-0.43%) |
Mar 21, 2016 | 51.70 | 51.72 | 51.70 | 51.72 | 3 | +2.38(+4.82%) |
Feb 26, 2016 | 49.38 | 49.41 | 49.30 | 49.34 | 78 | +0.58(+1.20%) |
Feb 23, 2016 | 49.13 | 49.13 | 48.76 | 48.76 | 19 | +0.09(+0.18%) |
Feb 18, 2016 | 48.67 | 48.67 | 48.67 | 48.67 | 116 | +0.02(+0.04%) |
Feb 17, 2016 | 48.66 | 48.66 | 48.66 | 48.66 | 738 | +1.42(+3.01%) |
Feb 12, 2016 | 47.04 | 47.23 | 47.23 | 47.23 | 2,331 | +0.97(+2.09%) |
Feb 11, 2016 | 46.26 | 46.26 | 46.25 | 46.26 | 19,419 | -0.29(-0.63%) |
Feb 08, 2016 | 46.55 | 46.55 | 46.55 | 46.55 | 116 | -1.58(-3.28%) |
Feb 04, 2016 | 48.13 | 48.13 | 48.13 | 48.13 | 233 | -0.03(-0.05%) |
Feb 03, 2016 | 48.35 | 48.35 | 48.16 | 48.16 | 2,098 | +0.13(+0.27%) |