Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 52.74 | 52.82 | 52.18 | 52.74 | 19,361,676 | +0.02(+0.04%) |
Jan 30, 2017 | 53.45 | 53.48 | 52.40 | 52.72 | 18,352,600 | -0.98(-1.83%) |
Jan 27, 2017 | 53.93 | 53.99 | 53.54 | 53.70 | 13,755,333 | -0.56(-1.04%) |
Jan 26, 2017 | 54.39 | 54.48 | 54.15 | 54.26 | 11,947,604 | +0.04(+0.08%) |
Jan 25, 2017 | 53.95 | 54.39 | 53.94 | 54.22 | 12,991,520 | +0.28(+0.52%) |
Jan 24, 2017 | 53.56 | 54.17 | 53.46 | 53.94 | 16,364,088 | +0.59(+1.10%) |
Jan 23, 2017 | 53.68 | 53.79 | 53.09 | 53.35 | 21,006,732 | -0.57(-1.06%) |
Jan 20, 2017 | 54.07 | 54.25 | 53.74 | 53.92 | 12,692,745 | +0.20(+0.38%) |
Jan 19, 2017 | 54.02 | 54.04 | 53.59 | 53.72 | 12,438,076 | -0.30(-0.55%) |
Jan 18, 2017 | 53.84 | 54.16 | 53.78 | 54.02 | 12,060,923 | -0.12(-0.23%) |
Jan 17, 2017 | 53.97 | 54.27 | 53.94 | 54.14 | 13,505,439 | +0.33(+0.62%) |
Jan 13, 2017 | 53.81 | 53.81 | 53.81 | 0 | -0.16(-0.29%) | |
Jan 12, 2017 | 54.50 | 54.55 | 53.75 | 53.97 | 15,061,185 | -0.22(-0.41%) |
Jan 11, 2017 | 53.80 | 54.29 | 53.58 | 54.19 | 17,813,988 | +0.58(+1.08%) |
Jan 10, 2017 | 54.06 | 54.18 | 53.57 | 53.61 | 13,350,892 | -0.49(-0.91%) |
Jan 09, 2017 | 54.54 | 54.59 | 54.03 | 54.10 | 15,149,692 | -0.80(-1.45%) |
Jan 06, 2017 | 55.02 | 55.09 | 54.54 | 54.90 | 10,243,731 | +0.05(+0.09%) |
Jan 05, 2017 | 55.02 | 55.23 | 54.59 | 54.85 | 15,400,061 | -0.14(-0.25%) |
Jan 04, 2017 | 55.15 | 55.25 | 54.81 | 54.99 | 15,460,177 | -0.12(-0.21%) |
Jan 03, 2017 | 55.06 | 55.57 | 54.52 | 55.10 | 34,034,640 | +0.61(+1.13%) |
Dec 30, 2016 | 54.49 | 54.49 | 54.49 | 0 | -0.16(-0.29%) | |
Dec 29, 2016 | 54.68 | 54.84 | 54.45 | 54.65 | 9,257,024 | -0.11(-0.20%) |
Dec 28, 2016 | 55.48 | 55.50 | 54.71 | 54.76 | 11,187,760 | -0.60(-1.08%) |
Dec 27, 2016 | 55.32 | 55.54 | 55.27 | 55.36 | 13,833,369 | +0.12(+0.22%) |
Dec 23, 2016 | 55.23 | 55.23 | 55.23 | 0 | -0.05(-0.09%) | |
Dec 22, 2016 | 55.10 | 55.43 | 54.99 | 55.28 | 15,164,487 | +0.22(+0.41%) |
Dec 21, 2016 | 55.09 | 55.31 | 54.78 | 55.06 | 11,199,888 | +0.09(+0.16%) |
Dec 20, 2016 | 55.38 | 55.45 | 54.82 | 54.97 | 12,411,087 | -0.12(-0.22%) |
Dec 19, 2016 | 55.29 | 55.39 | 54.99 | 55.10 | 9,831,537 | -0.25(-0.46%) |
Dec 16, 2016 | 55.40 | 55.40 | 55.07 | 55.35 | 24,694,960 | +0.34(+0.62%) |
Dec 15, 2016 | 54.65 | 55.21 | 54.35 | 55.01 | 26,452,234 | +0.12(+0.22%) |
Dec 14, 2016 | 55.74 | 55.96 | 54.73 | 54.88 | 27,551,146 | -1.12(-2.00%) |
Dec 13, 2016 | 55.80 | 56.41 | 55.29 | 56.01 | 22,245,424 | +0.63(+1.13%) |
Dec 12, 2016 | 56.35 | 56.45 | 55.15 | 55.38 | 22,413,714 | +0.26(+0.47%) |
Dec 09, 2016 | 55.24 | 55.24 | 54.81 | 55.12 | 12,471,718 | +0.17(+0.31%) |
Dec 08, 2016 | 54.80 | 55.02 | 54.37 | 54.95 | 20,281,718 | +0.30(+0.54%) |
Dec 07, 2016 | 54.10 | 54.73 | 54.10 | 54.65 | 22,226,532 | +0.43(+0.80%) |
Dec 06, 2016 | 53.99 | 54.44 | 53.67 | 54.22 | 23,564,434 | -0.10(-0.19%) |
Dec 05, 2016 | 54.34 | 54.76 | 54.11 | 54.32 | 31,298,696 | +0.47(+0.88%) |
Dec 02, 2016 | 53.66 | 54.10 | 53.51 | 53.85 | 25,484,262 | +0.16(+0.30%) |
Dec 01, 2016 | 54.55 | 54.73 | 53.65 | 53.69 | 38,049,468 | +0.13(+0.24%) |
Nov 30, 2016 | 52.74 | 54.06 | 52.74 | 53.56 | 62,327,120 | +2.59(+5.08%) |
Nov 29, 2016 | 50.82 | 51.28 | 50.42 | 50.97 | 25,513,578 | -0.63(-1.23%) |
Nov 28, 2016 | 52.58 | 52.60 | 51.51 | 51.60 | 26,093,806 | -0.73(-1.39%) |
Nov 25, 2016 | 52.37 | 52.48 | 52.07 | 52.33 | 12,217,349 | -0.26(-0.49%) |
Nov 23, 2016 | 52.59 | 52.59 | 52.59 | 0 | +0.22(+0.41%) | |
Nov 22, 2016 | 52.42 | 52.68 | 51.74 | 52.37 | 22,244,864 | -0.03(-0.05%) |
Nov 21, 2016 | 51.91 | 52.46 | 51.91 | 52.40 | 23,443,404 | +1.22(+2.38%) |
Nov 18, 2016 | 51.16 | 51.47 | 50.90 | 51.19 | 16,623,214 | +0.21(+0.41%) |
Nov 17, 2016 | 51.75 | 52.09 | 50.85 | 50.98 | 14,359,825 | -0.35(-0.67%) |
Nov 16, 2016 | 51.57 | 51.91 | 51.16 | 51.32 | 23,080,468 | -0.36(-0.70%) |
Nov 15, 2016 | 50.70 | 51.71 | 50.66 | 51.68 | 26,706,822 | +1.42(+2.82%) |
Nov 14, 2016 | 49.80 | 50.32 | 49.53 | 50.27 | 17,459,868 | +0.28(+0.56%) |
Nov 11, 2016 | 50.61 | 50.71 | 49.57 | 49.98 | 24,540,512 | -0.93(-1.82%) |
Nov 10, 2016 | 50.66 | 51.29 | 50.49 | 50.91 | 28,674,126 | +0.22(+0.43%) |
Nov 09, 2016 | 50.06 | 51.07 | 49.47 | 50.70 | 36,109,532 | +0.81(+1.63%) |
Nov 08, 2016 | 49.57 | 50.16 | 49.50 | 49.88 | 15,570,869 | +0.06(+0.13%) |
Nov 07, 2016 | 49.32 | 49.85 | 49.32 | 49.82 | 20,548,792 | +1.05(+2.15%) |
Nov 04, 2016 | 48.79 | 49.26 | 48.47 | 48.77 | 24,393,724 | -0.27(-0.54%) |
Nov 03, 2016 | 48.84 | 49.12 | 48.57 | 49.03 | 17,714,680 | +0.19(+0.40%) |
Nov 02, 2016 | 48.92 | 49.09 | 48.21 | 48.84 | 31,937,766 | -0.55(-1.11%) |