Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 57.71 | 57.75 | 57.11 | 57.47 | 1,544,777 | +0.59(+1.04%) |
Jan 30, 2017 | 57.29 | 57.35 | 56.81 | 56.88 | 2,039,008 | -1.14(-1.96%) |
Jan 27, 2017 | 58.24 | 58.31 | 57.90 | 58.02 | 1,846,460 | -0.41(-0.70%) |
Jan 26, 2017 | 58.50 | 58.70 | 58.21 | 58.43 | 1,330,758 | -0.49(-0.83%) |
Jan 25, 2017 | 58.90 | 59.01 | 58.77 | 58.92 | 1,191,070 | +0.40(+0.68%) |
Jan 24, 2017 | 58.11 | 58.62 | 58.09 | 58.52 | 1,402,440 | +0.53(+0.91%) |
Jan 23, 2017 | 58.12 | 57.72 | 57.99 | 2,153,340 | +0.03(+0.05%) | |
Jan 20, 2017 | 58.03 | 58.17 | 57.80 | 57.96 | 1,868,448 | +0.33(+0.57%) |
Jan 19, 2017 | 57.79 | 57.89 | 57.28 | 57.63 | 2,563,958 | -0.68(-1.17%) |
Jan 18, 2017 | 58.51 | 58.74 | 58.23 | 58.31 | 1,388,101 | -0.60(-1.02%) |
Jan 17, 2017 | 58.75 | 58.98 | 58.69 | 58.91 | 1,727,366 | +0.24(+0.41%) |
Jan 13, 2017 | 58.67 | 58.67 | 58.67 | 0 | -0.18(-0.31%) | |
Jan 12, 2017 | 59.18 | 59.20 | 58.78 | 58.85 | 1,276,800 | +0.25(+0.43%) |
Jan 11, 2017 | 57.84 | 58.73 | 57.69 | 58.60 | 1,652,136 | +1.02(+1.77%) |
Jan 10, 2017 | 57.76 | 57.91 | 57.44 | 57.58 | 2,024,075 | -0.25(-0.43%) |
Jan 09, 2017 | 58.23 | 58.24 | 57.75 | 57.83 | 2,059,310 | -1.08(-1.83%) |
Jan 06, 2017 | 58.72 | 59.05 | 58.67 | 58.91 | 1,064,487 | -0.48(-0.81%) |
Jan 05, 2017 | 59.13 | 59.56 | 59.13 | 59.39 | 1,686,014 | +0.25(+0.42%) |
Jan 04, 2017 | 59.09 | 59.33 | 58.97 | 59.14 | 1,410,642 | +0.34(+0.58%) |
Jan 03, 2017 | 58.77 | 59.10 | 58.48 | 58.80 | 1,787,696 | +0.83(+1.43%) |
Dec 30, 2016 | 57.97 | 57.97 | 57.97 | 0 | -0.18(-0.31%) | |
Dec 29, 2016 | 58.23 | 58.42 | 58.03 | 58.15 | 1,015,195 | +0.49(+0.85%) |
Dec 28, 2016 | 57.98 | 58.25 | 57.64 | 57.66 | 2,951,897 | -0.26(-0.45%) |
Dec 27, 2016 | 57.78 | 58.06 | 57.78 | 57.92 | 664,959 | +0.20(+0.35%) |
Dec 23, 2016 | 57.72 | 57.72 | 57.72 | 0 | -0.10(-0.17%) | |
Dec 22, 2016 | 57.92 | 58.07 | 57.74 | 57.82 | 4,788,786 | -0.19(-0.33%) |
Dec 21, 2016 | 58.10 | 58.18 | 57.90 | 58.01 | 912,688 | +0.01(+0.02%) |
Dec 20, 2016 | 58.22 | 58.35 | 57.92 | 58.00 | 1,730,245 | +0.13(+0.22%) |
Dec 19, 2016 | 58.00 | 58.16 | 57.80 | 57.87 | 1,303,100 | -0.02(-0.03%) |
Dec 16, 2016 | 57.29 | 58.00 | 57.25 | 57.89 | 1,550,096 | +0.60(+1.05%) |
Dec 15, 2016 | 56.76 | 57.39 | 56.41 | 57.29 | 1,854,909 | +0.47(+0.83%) |
Dec 14, 2016 | 57.73 | 58.06 | 56.76 | 56.82 | 1,946,842 | -0.95(-1.64%) |
Dec 13, 2016 | 57.42 | 57.95 | 57.02 | 57.77 | 2,316,992 | +1.03(+1.82%) |
Dec 12, 2016 | 57.66 | 57.78 | 56.60 | 56.74 | 2,461,731 | +0.61(+1.09%) |
Dec 09, 2016 | 55.86 | 56.13 | 55.70 | 56.13 | 2,808,729 | -0.21(-0.37%) |
Dec 08, 2016 | 56.31 | 56.47 | 55.65 | 56.34 | 2,691,261 | +0.04(+0.07%) |
Dec 07, 2016 | 56.07 | 56.34 | 55.88 | 56.30 | 2,052,390 | +0.58(+1.04%) |
Dec 06, 2016 | 55.57 | 55.83 | 55.33 | 55.72 | 1,308,717 | +0.21(+0.38%) |
Dec 05, 2016 | 55.80 | 55.87 | 55.49 | 55.51 | 1,187,655 | +0.15(+0.27%) |
Dec 02, 2016 | 54.93 | 55.53 | 54.77 | 55.36 | 2,264,053 | +0.20(+0.36%) |
Dec 01, 2016 | 55.26 | 55.76 | 54.94 | 55.16 | 3,009,438 | +0.99(+1.83%) |
Nov 30, 2016 | 53.65 | 54.56 | 53.60 | 54.17 | 4,513,204 | +2.38(+4.60%) |
Nov 29, 2016 | 51.25 | 51.98 | 51.10 | 51.79 | 1,863,742 | -0.21(-0.40%) |
Nov 28, 2016 | 52.51 | 52.58 | 51.96 | 52.00 | 2,841,914 | -1.40(-2.62%) |
Nov 25, 2016 | 53.28 | 53.45 | 53.20 | 53.40 | 1,048,296 | +0.12(+0.23%) |
Nov 23, 2016 | 53.28 | 53.28 | 53.28 | 0 | -0.42(-0.78%) | |
Nov 22, 2016 | 53.48 | 53.80 | 53.13 | 53.70 | 2,146,009 | +0.37(+0.69%) |
Nov 21, 2016 | 53.02 | 53.40 | 53.02 | 53.33 | 1,966,633 | +1.29(+2.48%) |
Nov 18, 2016 | 51.87 | 52.22 | 51.51 | 52.04 | 2,363,887 | -0.25(-0.48%) |
Nov 17, 2016 | 52.40 | 52.71 | 52.18 | 52.29 | 1,512,856 | +0.14(+0.27%) |
Nov 16, 2016 | 52.08 | 52.53 | 51.94 | 52.15 | 1,456,046 | -0.60(-1.14%) |
Nov 15, 2016 | 51.89 | 52.86 | 51.89 | 52.75 | 2,351,350 | +1.11(+2.15%) |
Nov 14, 2016 | 51.19 | 51.68 | 50.94 | 51.64 | 2,167,350 | -0.64(-1.22%) |
Nov 11, 2016 | 52.62 | 52.89 | 51.81 | 52.28 | 2,568,271 | -2.11(-3.88%) |
Nov 10, 2016 | 54.71 | 54.83 | 54.06 | 54.39 | 2,056,766 | +0.44(+0.82%) |
Nov 09, 2016 | 52.96 | 54.32 | 52.91 | 53.95 | 2,599,192 | +0.55(+1.03%) |
Nov 08, 2016 | 52.98 | 53.73 | 52.94 | 53.40 | 1,566,640 | -0.77(-1.42%) |
Nov 07, 2016 | 53.58 | 54.18 | 53.57 | 54.17 | 1,686,417 | +1.21(+2.28%) |
Nov 04, 2016 | 52.81 | 53.31 | 52.72 | 52.96 | 1,618,985 | -0.58(-1.08%) |
Nov 03, 2016 | 53.66 | 53.90 | 53.15 | 53.54 | 1,851,949 | -0.21(-0.39%) |
Nov 02, 2016 | 54.12 | 54.25 | 53.36 | 53.75 | 1,987,073 | -1.15(-2.09%) |