Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 55.79 | 55.98 | 55.59 | 55.61 | 2,354,480 | -0.44(-0.79%) |
Jan 30, 2017 | 56.25 | 56.29 | 55.66 | 56.05 | 1,780,438 | -0.49(-0.87%) |
Jan 27, 2017 | 56.86 | 56.98 | 56.47 | 56.55 | 1,383,352 | -0.19(-0.34%) |
Jan 26, 2017 | 57.03 | 57.24 | 56.67 | 56.74 | 3,095,632 | -0.03(-0.05%) |
Jan 25, 2017 | 56.11 | 56.92 | 56.11 | 56.77 | 2,064,496 | +0.66(+1.17%) |
Jan 24, 2017 | 56.02 | 56.30 | 55.73 | 56.11 | 1,922,886 | +0.34(+0.61%) |
Jan 23, 2017 | 55.73 | 55.86 | 55.23 | 55.77 | 2,397,290 | +0.05(+0.09%) |
Jan 20, 2017 | 55.57 | 56.09 | 55.57 | 55.73 | 2,433,813 | +0.19(+0.35%) |
Jan 19, 2017 | 55.52 | 55.93 | 55.32 | 55.53 | 4,350,319 | +0.53(+0.97%) |
Jan 18, 2017 | 54.21 | 55.00 | 54.10 | 55.00 | 2,955,731 | +0.83(+1.53%) |
Jan 17, 2017 | 54.39 | 54.39 | 53.77 | 54.17 | 2,929,097 | -0.13(-0.23%) |
Jan 13, 2017 | 54.30 | 54.30 | 54.30 | 0 | +0.79(+1.48%) | |
Jan 12, 2017 | 54.19 | 54.37 | 53.12 | 53.50 | 7,640,082 | -0.58(-1.07%) |
Jan 11, 2017 | 53.85 | 54.38 | 53.80 | 54.08 | 2,880,125 | -0.02(-0.04%) |
Jan 10, 2017 | 55.01 | 55.05 | 53.87 | 54.10 | 3,504,626 | -0.91(-1.65%) |
Jan 09, 2017 | 55.34 | 55.34 | 54.55 | 55.01 | 4,060,755 | -0.49(-0.89%) |
Jan 06, 2017 | 55.22 | 55.59 | 54.31 | 55.50 | 3,478,021 | +0.14(+0.26%) |
Jan 05, 2017 | 56.07 | 56.42 | 54.89 | 55.36 | 5,303,706 | -0.66(-1.17%) |
Jan 04, 2017 | 55.34 | 57.71 | 55.34 | 56.02 | 5,813,751 | -56.09(-50.04%) |
Jan 03, 2017 | 110.98 | 112.11 | 110.33 | 112.11 | 80,056 | +1.78(+1.62%) |
Dec 30, 2016 | 110.33 | 110.33 | 110.33 | 0 | -1.05(-0.94%) | |
Dec 29, 2016 | 111.50 | 111.50 | 111.22 | 111.38 | 269 | -0.89(-0.79%) |
Dec 28, 2016 | 112.37 | 112.47 | 112.27 | 112.27 | 13,494 | -0.87(-0.77%) |
Dec 23, 2016 | 113.14 | 113.14 | 113.14 | 0 | -0.62(-0.54%) | |
Dec 22, 2016 | 114.55 | 114.55 | 113.66 | 113.75 | 154,554 | -0.79(-0.69%) |
Dec 21, 2016 | 114.85 | 114.94 | 114.55 | 114.55 | 51,653 | +0.30(+0.26%) |
Dec 20, 2016 | 114.92 | 114.92 | 114.15 | 114.25 | 61,564 | -0.48(-0.41%) |
Dec 19, 2016 | 114.43 | 115.04 | 113.75 | 114.72 | 4,031 | +1.98(+1.76%) |
Dec 16, 2016 | 111.69 | 112.96 | 111.69 | 112.74 | 13,914 | +0.75(+0.67%) |
Dec 15, 2016 | 105.03 | 112.96 | 105.03 | 111.99 | 199,915 | +6.96(+6.62%) |
Dec 14, 2016 | 107.08 | 107.08 | 103.05 | 105.03 | 10,091 | -1.05(-0.99%) |