Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 55.26 | 55.99 | 55.24 | 55.97 | 4,164,920 | +0.75(+1.36%) |
Jan 30, 2017 | 55.61 | 55.61 | 55.04 | 55.22 | 3,116,781 | -0.19(-0.34%) |
Jan 27, 2017 | 55.54 | 55.65 | 55.19 | 55.41 | 1,899,497 | -0.12(-0.22%) |
Jan 26, 2017 | 55.56 | 55.94 | 55.40 | 55.54 | 2,095,496 | -0.09(-0.16%) |
Jan 25, 2017 | 55.37 | 55.72 | 55.19 | 55.63 | 2,945,216 | +0.25(+0.45%) |
Jan 24, 2017 | 55.42 | 55.60 | 55.26 | 55.38 | 2,586,899 | -0.08(-0.15%) |
Jan 23, 2017 | 55.70 | 55.84 | 55.36 | 55.46 | 2,086,031 | -0.15(-0.28%) |
Jan 20, 2017 | 55.57 | 55.80 | 55.25 | 55.61 | 2,370,325 | +0.12(+0.22%) |
Jan 19, 2017 | 55.61 | 55.88 | 55.30 | 55.49 | 1,902,303 | -0.40(-0.72%) |
Jan 18, 2017 | 55.76 | 56.24 | 55.72 | 55.89 | 2,608,246 | -0.02(-0.04%) |
Jan 17, 2017 | 55.45 | 56.03 | 55.28 | 55.91 | 2,877,347 | +0.73(+1.32%) |
Jan 13, 2017 | 55.19 | 55.19 | 55.19 | 0 | -0.05(-0.09%) | |
Jan 12, 2017 | 55.51 | 55.65 | 55.06 | 55.24 | 3,364,518 | -0.26(-0.46%) |
Jan 11, 2017 | 55.36 | 55.70 | 55.21 | 55.50 | 2,592,568 | +0.15(+0.27%) |
Jan 10, 2017 | 55.47 | 55.53 | 55.12 | 55.35 | 2,090,778 | -0.21(-0.38%) |
Jan 09, 2017 | 56.45 | 56.49 | 55.53 | 55.56 | 2,654,975 | -0.87(-1.53%) |
Jan 06, 2017 | 55.80 | 56.53 | 55.69 | 56.43 | 2,518,437 | +0.45(+0.81%) |
Jan 05, 2017 | 55.61 | 56.02 | 55.12 | 55.97 | 3,663,289 | +0.07(+0.13%) |
Jan 04, 2017 | 56.05 | 56.27 | 55.71 | 55.90 | 4,666,976 | -0.05(-0.09%) |
Jan 03, 2017 | 56.19 | 56.27 | 55.74 | 55.95 | 4,112,315 | -0.25(-0.44%) |
Dec 30, 2016 | 56.20 | 56.20 | 56.20 | 0 | -0.29(-0.52%) | |
Dec 29, 2016 | 56.16 | 56.74 | 55.98 | 56.49 | 3,192,638 | +0.48(+0.86%) |
Dec 28, 2016 | 56.30 | 56.48 | 55.95 | 56.01 | 2,363,737 | -0.25(-0.44%) |
Dec 27, 2016 | 56.21 | 56.47 | 55.95 | 56.26 | 1,585,583 | -0.06(-0.10%) |
Dec 23, 2016 | 56.32 | 56.32 | 56.32 | 0 | +0.09(+0.16%) | |
Dec 22, 2016 | 56.03 | 56.28 | 55.77 | 56.23 | 2,268,843 | +0.29(+0.51%) |
Dec 21, 2016 | 56.24 | 56.62 | 55.93 | 55.94 | 2,503,883 | -0.20(-0.35%) |
Dec 20, 2016 | 56.09 | 56.24 | 55.80 | 56.14 | 2,911,562 | +0.00(+0.00%) |
Dec 19, 2016 | 56.04 | 56.24 | 55.58 | 56.14 | 3,214,298 | +0.47(+0.84%) |
Dec 16, 2016 | 54.77 | 55.91 | 54.77 | 55.67 | 7,591,758 | +0.95(+1.74%) |
Dec 15, 2016 | 54.48 | 54.98 | 54.25 | 54.72 | 3,719,080 | +0.33(+0.61%) |
Dec 14, 2016 | 55.91 | 56.18 | 54.35 | 54.39 | 5,133,718 | -1.34(-2.41%) |
Dec 13, 2016 | 55.53 | 55.82 | 55.28 | 55.73 | 3,109,946 | +0.36(+0.65%) |
Dec 12, 2016 | 54.56 | 55.65 | 54.56 | 55.37 | 3,379,275 | +0.68(+1.25%) |
Dec 09, 2016 | 53.94 | 54.75 | 53.86 | 54.69 | 3,032,187 | +0.76(+1.40%) |
Dec 08, 2016 | 53.68 | 54.01 | 53.29 | 53.93 | 2,547,094 | +0.00(+0.00%) |
Dec 07, 2016 | 53.57 | 53.99 | 53.41 | 53.93 | 5,363,158 | +0.58(+1.09%) |
Dec 06, 2016 | 53.97 | 53.98 | 53.24 | 53.35 | 3,949,251 | -0.57(-1.05%) |
Dec 05, 2016 | 53.90 | 53.98 | 53.24 | 53.92 | 3,885,737 | -0.22(-0.41%) |
Dec 02, 2016 | 53.84 | 54.32 | 53.82 | 54.14 | 4,023,662 | +0.76(+1.42%) |
Dec 01, 2016 | 53.51 | 53.61 | 52.98 | 53.38 | 4,331,119 | -0.40(-0.74%) |
Nov 30, 2016 | 54.77 | 54.86 | 53.76 | 53.78 | 6,005,900 | -1.56(-2.81%) |
Nov 29, 2016 | 54.41 | 55.47 | 54.35 | 55.33 | 4,644,743 | +0.68(+1.25%) |
Nov 28, 2016 | 53.90 | 54.77 | 53.89 | 54.65 | 3,544,475 | +0.89(+1.65%) |
Nov 25, 2016 | 53.08 | 54.08 | 53.08 | 53.76 | 1,915,550 | +0.79(+1.48%) |
Nov 23, 2016 | 52.98 | 52.98 | 52.98 | 0 | -0.23(-0.44%) | |
Nov 22, 2016 | 52.42 | 53.32 | 52.40 | 53.21 | 4,706,018 | +0.68(+1.30%) |
Nov 21, 2016 | 51.90 | 52.53 | 51.84 | 52.53 | 2,913,893 | +0.80(+1.55%) |
Nov 18, 2016 | 51.66 | 51.93 | 51.28 | 51.73 | 3,708,874 | +0.09(+0.17%) |
Nov 17, 2016 | 51.45 | 52.00 | 51.39 | 51.64 | 3,804,908 | -0.01(-0.03%) |
Nov 16, 2016 | 51.94 | 52.11 | 51.46 | 51.66 | 4,008,064 | -0.14(-0.27%) |
Nov 15, 2016 | 51.14 | 51.94 | 51.14 | 51.79 | 5,311,130 | +0.91(+1.79%) |
Nov 14, 2016 | 51.26 | 51.36 | 50.54 | 50.88 | 6,260,718 | -0.56(-1.09%) |
Nov 11, 2016 | 51.76 | 52.16 | 51.30 | 51.44 | 3,545,601 | -0.27(-0.52%) |
Nov 10, 2016 | 52.97 | 52.99 | 51.30 | 51.71 | 5,738,104 | -1.52(-2.85%) |
Nov 09, 2016 | 53.84 | 53.98 | 53.12 | 53.23 | 4,190,625 | -1.66(-3.02%) |
Nov 08, 2016 | 54.43 | 55.12 | 54.30 | 54.89 | 2,504,438 | +0.57(+1.04%) |
Nov 07, 2016 | 53.96 | 54.34 | 53.08 | 54.32 | 3,325,297 | +0.68(+1.26%) |
Nov 04, 2016 | 54.27 | 54.65 | 53.64 | 53.65 | 3,628,574 | -0.41(-0.75%) |
Nov 03, 2016 | 53.73 | 54.21 | 53.42 | 54.05 | 2,527,996 | +0.18(+0.34%) |
Nov 02, 2016 | 54.15 | 54.19 | 52.98 | 53.87 | 4,050,997 | -0.26(-0.48%) |