Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 54.93 | 55.00 | 54.38 | 54.74 | 6,856,778 | -0.09(-0.16%) |
Jan 30, 2017 | 55.35 | 55.61 | 54.38 | 54.83 | 5,623,995 | -0.86(-1.55%) |
Jan 27, 2017 | 55.22 | 55.70 | 55.04 | 55.69 | 4,749,689 | +0.32(+0.58%) |
Jan 26, 2017 | 55.15 | 55.39 | 54.80 | 55.37 | 4,579,117 | +0.34(+0.62%) |
Jan 25, 2017 | 55.01 | 55.94 | 54.85 | 55.03 | 7,610,662 | +0.21(+0.38%) |
Jan 24, 2017 | 55.28 | 55.33 | 54.61 | 54.82 | 6,123,786 | -0.10(-0.18%) |
Jan 23, 2017 | 55.16 | 55.39 | 54.64 | 54.92 | 3,874,330 | -0.48(-0.87%) |
Jan 20, 2017 | 56.02 | 56.06 | 55.14 | 55.40 | 5,248,120 | -0.11(-0.20%) |
Jan 19, 2017 | 56.20 | 56.31 | 55.23 | 55.52 | 4,829,703 | -0.48(-0.85%) |
Jan 18, 2017 | 55.97 | 56.44 | 55.78 | 55.99 | 4,530,334 | -0.33(-0.59%) |
Jan 17, 2017 | 56.33 | 56.67 | 55.81 | 56.32 | 4,675,294 | +0.53(+0.94%) |
Jan 13, 2017 | 55.80 | 55.80 | 55.80 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 56.16 | 56.25 | 55.31 | 55.76 | 6,615,525 | -0.26(-0.46%) |
Jan 11, 2017 | 56.06 | 56.49 | 55.64 | 56.02 | 7,952,068 | +0.00(+0.00%) |
Jan 10, 2017 | 56.94 | 57.16 | 55.97 | 56.02 | 4,943,765 | -0.91(-1.60%) |
Jan 09, 2017 | 56.96 | 57.20 | 56.46 | 56.93 | 6,863,288 | -0.48(-0.84%) |
Jan 06, 2017 | 57.04 | 57.66 | 56.82 | 57.41 | 4,872,396 | +0.37(+0.65%) |
Jan 05, 2017 | 57.61 | 57.74 | 56.98 | 57.04 | 5,904,080 | -0.69(-1.20%) |
Jan 04, 2017 | 58.10 | 58.32 | 57.41 | 57.74 | 5,139,198 | -0.64(-1.09%) |
Jan 03, 2017 | 58.37 | 58.93 | 57.49 | 58.37 | 5,439,418 | +0.84(+1.46%) |
Dec 30, 2016 | 57.53 | 57.53 | 57.53 | 0 | -0.30(-0.52%) | |
Dec 29, 2016 | 58.00 | 58.12 | 57.51 | 57.83 | 2,401,444 | -0.22(-0.38%) |
Dec 28, 2016 | 58.42 | 58.58 | 57.86 | 58.05 | 2,938,293 | -0.39(-0.66%) |
Dec 27, 2016 | 58.24 | 58.60 | 58.00 | 58.44 | 2,724,202 | +0.19(+0.33%) |
Dec 23, 2016 | 58.25 | 58.25 | 58.25 | 0 | -0.20(-0.35%) | |
Dec 22, 2016 | 58.22 | 58.66 | 57.94 | 58.45 | 4,581,441 | +0.16(+0.28%) |
Dec 21, 2016 | 58.73 | 58.73 | 58.19 | 58.29 | 3,034,271 | -0.18(-0.30%) |
Dec 20, 2016 | 58.62 | 58.86 | 58.15 | 58.46 | 3,655,586 | -0.07(-0.12%) |
Dec 19, 2016 | 59.13 | 59.17 | 58.34 | 58.54 | 4,321,820 | -0.78(-1.32%) |
Dec 16, 2016 | 58.35 | 59.38 | 57.91 | 59.32 | 11,470,022 | +1.73(+3.00%) |
Dec 15, 2016 | 56.80 | 57.87 | 56.38 | 57.59 | 6,011,018 | +0.27(+0.48%) |
Dec 14, 2016 | 57.93 | 58.40 | 57.20 | 57.32 | 4,631,707 | -1.12(-1.92%) |
Dec 13, 2016 | 58.16 | 58.88 | 57.71 | 58.44 | 5,324,890 | +0.78(+1.34%) |
Dec 12, 2016 | 58.36 | 58.54 | 57.58 | 57.66 | 6,733,927 | +0.65(+1.15%) |
Dec 09, 2016 | 56.12 | 57.18 | 55.98 | 57.01 | 5,649,698 | +1.02(+1.82%) |
Dec 08, 2016 | 55.70 | 56.03 | 55.02 | 55.99 | 7,736,030 | +0.55(+0.99%) |
Dec 07, 2016 | 56.15 | 56.34 | 54.77 | 55.44 | 10,375,528 | -0.82(-1.45%) |
Dec 06, 2016 | 56.31 | 56.94 | 56.01 | 56.26 | 5,810,469 | -0.46(-0.80%) |
Dec 05, 2016 | 56.96 | 57.63 | 56.68 | 56.71 | 6,174,406 | +0.10(+0.18%) |
Dec 02, 2016 | 56.81 | 57.16 | 56.46 | 56.61 | 5,198,074 | -0.34(-0.59%) |
Dec 01, 2016 | 58.25 | 58.30 | 56.81 | 56.95 | 7,122,297 | -0.07(-0.13%) |
Nov 30, 2016 | 55.50 | 57.57 | 55.11 | 57.02 | 11,805,664 | +3.03(+5.61%) |
Nov 29, 2016 | 53.84 | 54.33 | 53.41 | 53.99 | 4,976,204 | -0.66(-1.20%) |
Nov 28, 2016 | 56.07 | 56.07 | 54.56 | 54.64 | 4,796,874 | -1.09(-1.95%) |
Nov 25, 2016 | 55.51 | 55.90 | 55.35 | 55.73 | 1,651,041 | -0.08(-0.14%) |
Nov 23, 2016 | 55.81 | 55.81 | 55.81 | 0 | +0.45(+0.81%) | |
Nov 22, 2016 | 55.80 | 56.05 | 54.91 | 55.36 | 7,087,614 | +0.05(+0.09%) |
Nov 21, 2016 | 55.37 | 56.13 | 55.22 | 55.32 | 5,420,354 | +0.81(+1.48%) |
Nov 18, 2016 | 54.36 | 55.01 | 54.28 | 54.51 | 6,871,199 | +0.33(+0.60%) |
Nov 17, 2016 | 55.57 | 56.16 | 54.09 | 54.18 | 8,345,328 | -0.89(-1.62%) |
Nov 16, 2016 | 54.56 | 55.84 | 54.46 | 55.08 | 8,893,920 | +0.35(+0.64%) |
Nov 15, 2016 | 52.97 | 55.00 | 52.89 | 54.72 | 9,315,567 | +2.17(+4.14%) |
Nov 14, 2016 | 51.59 | 52.78 | 51.43 | 52.55 | 10,888,829 | +0.66(+1.26%) |
Nov 11, 2016 | 52.23 | 52.23 | 51.46 | 51.90 | 9,124,041 | -0.62(-1.17%) |
Nov 10, 2016 | 53.37 | 53.52 | 52.42 | 52.51 | 11,533,444 | -0.94(-1.76%) |
Nov 09, 2016 | 53.33 | 54.06 | 52.83 | 53.45 | 10,741,825 | +0.01(+0.01%) |
Nov 08, 2016 | 53.61 | 53.88 | 53.10 | 53.45 | 5,360,645 | -0.29(-0.54%) |
Nov 07, 2016 | 53.91 | 54.19 | 53.37 | 53.73 | 7,328,434 | +0.53(+0.99%) |
Nov 04, 2016 | 53.86 | 54.55 | 53.18 | 53.21 | 9,654,324 | -0.69(-1.27%) |
Nov 03, 2016 | 54.33 | 54.33 | 53.40 | 53.89 | 9,840,877 | -0.27(-0.50%) |
Nov 02, 2016 | 54.91 | 55.03 | 53.61 | 54.17 | 7,271,258 | -0.97(-1.75%) |