Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 55.79 | 55.99 | 55.70 | 55.78 | 1,571,638 | +0.03(+0.05%) |
Jan 30, 2017 | 56.04 | 56.04 | 55.46 | 55.75 | 1,353,742 | -0.25(-0.45%) |
Jan 27, 2017 | 55.33 | 56.09 | 55.11 | 56.00 | 2,491,275 | +0.70(+1.26%) |
Jan 26, 2017 | 55.47 | 55.68 | 55.19 | 55.30 | 2,216,738 | -0.17(-0.30%) |
Jan 25, 2017 | 55.87 | 55.87 | 55.39 | 55.47 | 2,092,946 | -0.23(-0.41%) |
Jan 24, 2017 | 55.46 | 55.90 | 55.35 | 55.70 | 2,549,103 | +0.25(+0.44%) |
Jan 23, 2017 | 55.38 | 55.58 | 54.97 | 55.45 | 2,157,609 | +0.06(+0.11%) |
Jan 20, 2017 | 55.16 | 55.73 | 55.05 | 55.39 | 3,288,221 | +0.33(+0.60%) |
Jan 19, 2017 | 55.16 | 55.31 | 54.99 | 55.06 | 2,005,489 | -0.15(-0.28%) |
Jan 18, 2017 | 55.24 | 55.65 | 55.10 | 55.22 | 2,575,302 | -0.04(-0.07%) |
Jan 17, 2017 | 54.85 | 55.27 | 54.83 | 55.25 | 3,201,469 | +0.50(+0.91%) |
Jan 13, 2017 | 54.76 | 54.76 | 54.76 | 0 | -0.41(-0.75%) | |
Jan 12, 2017 | 55.09 | 55.48 | 54.98 | 55.17 | 1,862,446 | +0.04(+0.07%) |
Jan 11, 2017 | 54.96 | 55.39 | 54.91 | 55.13 | 1,504,310 | +0.16(+0.29%) |
Jan 10, 2017 | 55.45 | 55.50 | 54.94 | 54.97 | 1,562,398 | -0.36(-0.65%) |
Jan 09, 2017 | 56.20 | 56.20 | 55.25 | 55.33 | 2,068,532 | -0.77(-1.37%) |
Jan 06, 2017 | 55.82 | 56.32 | 55.69 | 56.10 | 1,405,694 | +0.02(+0.03%) |
Jan 05, 2017 | 56.03 | 56.29 | 55.51 | 56.08 | 2,054,677 | -0.05(-0.10%) |
Jan 04, 2017 | 56.41 | 56.56 | 56.10 | 56.14 | 1,431,126 | -0.15(-0.26%) |
Jan 03, 2017 | 56.54 | 56.54 | 55.87 | 56.28 | 2,216,915 | -0.26(-0.46%) |
Dec 30, 2016 | 56.54 | 56.54 | 56.54 | 0 | -0.19(-0.34%) | |
Dec 29, 2016 | 56.39 | 56.87 | 56.25 | 56.73 | 1,905,376 | +0.41(+0.72%) |
Dec 28, 2016 | 56.63 | 56.69 | 56.24 | 56.33 | 879,682 | -0.32(-0.57%) |
Dec 27, 2016 | 56.44 | 56.81 | 56.20 | 56.65 | 856,509 | +0.21(+0.38%) |
Dec 23, 2016 | 56.44 | 56.44 | 56.44 | 0 | -0.07(-0.12%) | |
Dec 22, 2016 | 56.23 | 56.64 | 55.77 | 56.50 | 2,199,537 | +0.39(+0.70%) |
Dec 21, 2016 | 56.16 | 56.76 | 55.99 | 56.11 | 2,235,343 | -0.09(-0.16%) |
Dec 20, 2016 | 55.18 | 56.21 | 55.10 | 56.21 | 1,837,976 | +0.27(+0.48%) |
Dec 19, 2016 | 56.24 | 56.36 | 55.72 | 55.94 | 7,175,822 | -0.28(-0.50%) |
Dec 16, 2016 | 56.35 | 56.80 | 56.05 | 56.22 | 3,156,687 | -0.09(-0.16%) |
Dec 15, 2016 | 56.01 | 56.65 | 55.88 | 56.31 | 1,675,649 | +0.22(+0.40%) |
Dec 14, 2016 | 56.87 | 57.06 | 55.96 | 56.09 | 1,721,602 | -0.64(-1.12%) |
Dec 13, 2016 | 56.61 | 57.14 | 56.50 | 56.73 | 2,173,193 | +0.12(+0.20%) |
Dec 12, 2016 | 55.96 | 56.74 | 55.91 | 56.61 | 2,318,427 | +0.53(+0.94%) |
Dec 09, 2016 | 55.35 | 56.25 | 55.29 | 56.08 | 3,120,316 | +0.78(+1.42%) |
Dec 08, 2016 | 55.48 | 55.53 | 55.12 | 55.30 | 1,471,478 | -0.43(-0.77%) |
Dec 07, 2016 | 54.45 | 55.81 | 54.45 | 55.73 | 2,553,498 | +0.52(+0.94%) |
Dec 06, 2016 | 55.13 | 55.35 | 54.93 | 55.21 | 1,444,600 | +0.23(+0.42%) |
Dec 05, 2016 | 54.64 | 54.99 | 54.55 | 54.98 | 2,705,771 | +0.38(+0.70%) |
Dec 02, 2016 | 54.64 | 54.85 | 54.30 | 54.59 | 1,763,716 | +0.16(+0.30%) |
Dec 01, 2016 | 54.93 | 55.12 | 54.26 | 54.43 | 3,072,726 | -0.80(-1.44%) |
Nov 30, 2016 | 56.20 | 56.29 | 55.20 | 55.23 | 2,417,633 | -1.24(-2.20%) |
Nov 29, 2016 | 56.40 | 56.56 | 55.87 | 56.47 | 1,251,216 | +0.19(+0.34%) |
Nov 28, 2016 | 56.37 | 56.81 | 56.12 | 56.28 | 1,435,843 | -0.21(-0.36%) |
Nov 25, 2016 | 56.15 | 56.73 | 56.01 | 56.49 | 652,849 | +0.59(+1.05%) |
Nov 23, 2016 | 55.90 | 55.90 | 55.90 | 0 | -0.84(-1.48%) | |
Nov 22, 2016 | 56.07 | 56.87 | 56.07 | 56.74 | 1,682,821 | +0.84(+1.50%) |
Nov 21, 2016 | 55.66 | 56.06 | 55.47 | 55.90 | 1,718,155 | +0.24(+0.44%) |
Nov 18, 2016 | 55.87 | 56.02 | 55.48 | 55.66 | 1,553,322 | -0.28(-0.50%) |
Nov 17, 2016 | 55.65 | 56.19 | 55.28 | 55.94 | 1,572,179 | +0.14(+0.25%) |
Nov 16, 2016 | 55.95 | 56.08 | 55.57 | 55.80 | 1,457,296 | -0.11(-0.19%) |
Nov 15, 2016 | 55.40 | 55.99 | 55.38 | 55.91 | 2,473,759 | +0.66(+1.20%) |
Nov 14, 2016 | 55.17 | 55.57 | 54.71 | 55.25 | 3,046,160 | +0.02(+0.04%) |
Nov 11, 2016 | 55.39 | 55.79 | 54.88 | 55.22 | 2,343,604 | -0.11(-0.21%) |
Nov 10, 2016 | 56.72 | 56.85 | 55.19 | 55.34 | 3,902,311 | -1.70(-2.98%) |
Nov 09, 2016 | 57.45 | 57.47 | 55.89 | 57.04 | 2,524,714 | -1.58(-2.70%) |
Nov 08, 2016 | 56.94 | 59.69 | 56.94 | 58.62 | 4,451,521 | +1.53(+2.68%) |
Nov 07, 2016 | 56.65 | 57.17 | 56.41 | 57.09 | 1,684,759 | +0.97(+1.74%) |
Nov 04, 2016 | 56.32 | 56.44 | 56.01 | 56.11 | 1,739,373 | -0.23(-0.41%) |
Nov 03, 2016 | 57.12 | 57.22 | 56.18 | 56.34 | 2,131,353 | -0.85(-1.49%) |
Nov 02, 2016 | 57.33 | 57.75 | 57.02 | 57.20 | 2,996,643 | -0.09(-0.16%) |