Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 54.92 | 55.00 | 54.38 | 54.74 | 6,857,156 | -0.09(-0.16%) |
Jan 30, 2017 | 55.35 | 55.61 | 54.37 | 54.83 | 5,624,305 | -0.86(-1.55%) |
Jan 27, 2017 | 55.22 | 55.69 | 55.04 | 55.69 | 4,749,951 | +0.32(+0.58%) |
Jan 26, 2017 | 55.15 | 55.38 | 54.80 | 55.37 | 4,579,369 | +0.34(+0.62%) |
Jan 25, 2017 | 55.00 | 55.93 | 54.85 | 55.03 | 7,611,081 | +0.21(+0.38%) |
Jan 24, 2017 | 55.28 | 55.33 | 54.61 | 54.82 | 6,124,123 | -0.10(-0.18%) |
Jan 23, 2017 | 55.16 | 55.39 | 54.64 | 54.91 | 3,874,543 | -0.48(-0.87%) |
Jan 20, 2017 | 56.01 | 56.05 | 55.14 | 55.40 | 5,248,409 | -0.11(-0.20%) |
Jan 19, 2017 | 56.20 | 56.30 | 55.23 | 55.51 | 4,829,969 | -0.48(-0.85%) |
Jan 18, 2017 | 55.96 | 56.44 | 55.78 | 55.99 | 4,530,583 | -0.33(-0.59%) |
Jan 17, 2017 | 56.33 | 56.67 | 55.80 | 56.32 | 4,675,551 | +0.52(+0.94%) |
Jan 13, 2017 | 55.80 | 55.80 | 55.80 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 56.16 | 56.25 | 55.30 | 55.75 | 6,615,889 | -0.26(-0.46%) |
Jan 11, 2017 | 56.05 | 56.49 | 55.63 | 56.01 | 7,952,505 | +0.00(+0.00%) |
Jan 10, 2017 | 56.93 | 57.16 | 55.96 | 56.01 | 4,944,037 | -0.91(-1.60%) |
Jan 09, 2017 | 56.96 | 57.19 | 56.46 | 56.93 | 6,863,666 | -0.48(-0.84%) |
Jan 06, 2017 | 57.04 | 57.66 | 56.81 | 57.41 | 4,872,664 | +0.37(+0.65%) |
Jan 05, 2017 | 57.60 | 57.73 | 56.98 | 57.04 | 5,904,405 | -0.69(-1.20%) |
Jan 04, 2017 | 58.10 | 58.32 | 57.40 | 57.73 | 5,139,481 | -0.64(-1.09%) |
Jan 03, 2017 | 58.37 | 58.93 | 57.49 | 58.37 | 5,439,718 | +0.84(+1.46%) |
Dec 30, 2016 | 57.53 | 57.53 | 57.53 | 0 | -0.30(-0.52%) | |
Dec 29, 2016 | 58.00 | 58.11 | 57.51 | 57.83 | 2,401,576 | -0.22(-0.38%) |
Dec 28, 2016 | 58.42 | 58.58 | 57.85 | 58.05 | 2,938,455 | -0.39(-0.66%) |
Dec 27, 2016 | 58.23 | 58.59 | 58.00 | 58.44 | 2,724,352 | +0.19(+0.33%) |
Dec 23, 2016 | 58.24 | 58.24 | 58.24 | 0 | -0.20(-0.35%) | |
Dec 22, 2016 | 58.22 | 58.65 | 57.94 | 58.44 | 4,581,693 | +0.16(+0.28%) |
Dec 21, 2016 | 58.73 | 58.73 | 58.19 | 58.28 | 3,034,438 | -0.18(-0.30%) |
Dec 20, 2016 | 58.61 | 58.86 | 58.15 | 58.46 | 3,655,787 | -0.07(-0.12%) |
Dec 19, 2016 | 59.13 | 59.17 | 58.33 | 58.53 | 4,322,058 | -0.78(-1.32%) |
Dec 16, 2016 | 58.35 | 59.37 | 57.90 | 59.32 | 11,470,653 | +1.73(+3.00%) |
Dec 15, 2016 | 56.80 | 57.86 | 56.38 | 57.59 | 6,011,349 | +0.27(+0.48%) |
Dec 14, 2016 | 57.93 | 58.40 | 57.19 | 57.31 | 4,631,962 | -1.12(-1.92%) |
Dec 13, 2016 | 58.15 | 58.87 | 57.71 | 58.44 | 5,325,183 | +0.78(+1.34%) |
Dec 12, 2016 | 58.36 | 58.53 | 57.57 | 57.66 | 6,734,298 | +0.65(+1.15%) |
Dec 09, 2016 | 56.12 | 57.17 | 55.98 | 57.01 | 5,650,009 | +1.02(+1.82%) |
Dec 08, 2016 | 55.70 | 56.03 | 55.02 | 55.99 | 7,736,456 | +0.55(+0.99%) |
Dec 07, 2016 | 56.15 | 56.34 | 54.77 | 55.44 | 10,376,100 | -0.82(-1.45%) |
Dec 06, 2016 | 56.31 | 56.93 | 56.01 | 56.26 | 5,810,788 | -0.46(-0.80%) |
Dec 05, 2016 | 56.96 | 57.63 | 56.68 | 56.71 | 6,174,745 | +0.10(+0.18%) |
Dec 02, 2016 | 56.81 | 57.16 | 56.46 | 56.61 | 5,198,360 | -0.34(-0.59%) |
Dec 01, 2016 | 58.24 | 58.29 | 56.81 | 56.94 | 7,122,688 | -0.07(-0.13%) |
Nov 30, 2016 | 55.50 | 57.57 | 55.10 | 57.01 | 11,806,313 | +3.03(+5.61%) |
Nov 29, 2016 | 53.83 | 54.33 | 53.41 | 53.99 | 4,976,477 | -0.66(-1.20%) |
Nov 28, 2016 | 56.07 | 56.07 | 54.55 | 54.64 | 4,797,138 | -1.09(-1.95%) |
Nov 25, 2016 | 55.50 | 55.90 | 55.34 | 55.73 | 1,651,131 | -0.08(-0.14%) |
Nov 23, 2016 | 55.81 | 55.81 | 55.81 | 0 | +0.45(+0.81%) | |
Nov 22, 2016 | 55.79 | 56.05 | 54.91 | 55.36 | 7,088,004 | +0.05(+0.09%) |
Nov 21, 2016 | 55.37 | 56.13 | 55.21 | 55.31 | 5,420,652 | +0.81(+1.48%) |
Nov 18, 2016 | 54.35 | 55.01 | 54.27 | 54.51 | 6,871,577 | +0.33(+0.60%) |
Nov 17, 2016 | 55.57 | 56.16 | 54.09 | 54.18 | 8,345,787 | -0.89(-1.62%) |
Nov 16, 2016 | 54.55 | 55.83 | 54.46 | 55.07 | 8,894,409 | +0.35(+0.64%) |
Nov 15, 2016 | 52.97 | 55.00 | 52.88 | 54.72 | 9,316,079 | +2.17(+4.14%) |
Nov 14, 2016 | 51.59 | 52.78 | 51.43 | 52.55 | 10,889,427 | +0.66(+1.26%) |
Nov 11, 2016 | 52.23 | 52.23 | 51.45 | 51.89 | 9,124,543 | -0.62(-1.17%) |
Nov 10, 2016 | 53.36 | 53.52 | 52.41 | 52.51 | 11,534,078 | -0.94(-1.76%) |
Nov 09, 2016 | 53.33 | 54.05 | 52.83 | 53.45 | 10,742,416 | +0.01(+0.01%) |
Nov 08, 2016 | 53.60 | 53.87 | 53.10 | 53.44 | 5,360,939 | -0.29(-0.54%) |
Nov 07, 2016 | 53.91 | 54.19 | 53.37 | 53.73 | 7,328,837 | +0.53(+0.99%) |
Nov 04, 2016 | 53.86 | 54.55 | 53.18 | 53.20 | 9,654,855 | -0.69(-1.27%) |
Nov 03, 2016 | 54.33 | 54.33 | 53.40 | 53.89 | 9,841,418 | -0.27(-0.50%) |
Nov 02, 2016 | 54.91 | 55.03 | 53.61 | 54.16 | 7,271,658 | -0.97(-1.75%) |