Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 55.90 | 56.75 | 55.83 | 56.59 | 3,929,387 | +0.83(+1.49%) |
Jan 30, 2017 | 55.92 | 55.99 | 55.42 | 55.76 | 2,095,588 | +0.11(+0.19%) |
Jan 27, 2017 | 55.79 | 55.95 | 55.51 | 55.66 | 1,955,215 | +0.08(+0.14%) |
Jan 26, 2017 | 55.19 | 55.96 | 55.19 | 55.58 | 1,906,658 | +0.21(+0.39%) |
Jan 25, 2017 | 55.20 | 55.39 | 54.90 | 55.37 | 2,615,493 | -0.04(-0.07%) |
Jan 24, 2017 | 55.43 | 55.65 | 55.22 | 55.41 | 2,028,492 | -0.13(-0.23%) |
Jan 23, 2017 | 55.77 | 55.97 | 55.34 | 55.54 | 2,006,241 | -0.09(-0.16%) |
Jan 20, 2017 | 55.88 | 56.18 | 55.41 | 55.63 | 2,673,136 | -0.31(-0.56%) |
Jan 19, 2017 | 56.29 | 56.44 | 55.76 | 55.94 | 1,833,358 | -0.72(-1.26%) |
Jan 18, 2017 | 56.54 | 56.96 | 56.42 | 56.66 | 1,912,160 | -0.13(-0.23%) |
Jan 17, 2017 | 56.24 | 56.81 | 56.08 | 56.78 | 2,104,421 | +0.76(+1.36%) |
Jan 13, 2017 | 56.02 | 56.02 | 56.02 | 0 | -0.02(-0.03%) | |
Jan 12, 2017 | 55.57 | 56.13 | 55.19 | 56.04 | 1,961,483 | +0.45(+0.81%) |
Jan 11, 2017 | 55.28 | 55.70 | 55.12 | 55.59 | 1,693,121 | +0.30(+0.54%) |
Jan 10, 2017 | 55.28 | 55.43 | 54.91 | 55.29 | 1,477,686 | -0.09(-0.17%) |
Jan 09, 2017 | 56.40 | 56.40 | 55.35 | 55.38 | 1,943,732 | -0.90(-1.60%) |
Jan 06, 2017 | 55.79 | 56.34 | 55.70 | 56.28 | 1,201,480 | +0.17(+0.30%) |
Jan 05, 2017 | 55.98 | 56.32 | 55.56 | 56.11 | 2,368,545 | +0.12(+0.22%) |
Jan 04, 2017 | 56.11 | 56.48 | 55.79 | 55.99 | 1,654,831 | -0.05(-0.10%) |
Jan 03, 2017 | 56.11 | 56.13 | 55.37 | 56.05 | 2,232,871 | -0.04(-0.07%) |
Dec 30, 2016 | 56.08 | 56.08 | 56.08 | 0 | -0.30(-0.53%) | |
Dec 29, 2016 | 55.69 | 56.43 | 55.68 | 56.38 | 1,460,099 | +0.76(+1.37%) |
Dec 28, 2016 | 56.11 | 56.11 | 55.52 | 55.62 | 1,147,475 | -0.52(-0.92%) |
Dec 27, 2016 | 55.95 | 56.27 | 55.76 | 56.14 | 951,704 | +0.09(+0.16%) |
Dec 23, 2016 | 56.05 | 56.05 | 56.05 | 0 | +0.10(+0.18%) | |
Dec 22, 2016 | 55.65 | 56.05 | 55.41 | 55.95 | 1,560,620 | +0.29(+0.52%) |
Dec 21, 2016 | 55.90 | 56.22 | 55.64 | 55.66 | 959,157 | -0.24(-0.44%) |
Dec 20, 2016 | 55.58 | 56.23 | 55.38 | 55.90 | 2,136,806 | +0.30(+0.55%) |
Dec 19, 2016 | 55.59 | 55.92 | 55.22 | 55.60 | 1,513,281 | +0.27(+0.50%) |
Dec 16, 2016 | 54.65 | 55.84 | 54.65 | 55.32 | 4,004,806 | +0.71(+1.30%) |
Dec 15, 2016 | 54.16 | 54.69 | 53.89 | 54.62 | 2,178,201 | +0.41(+0.76%) |
Dec 14, 2016 | 55.90 | 56.26 | 54.08 | 54.20 | 2,797,368 | -1.58(-2.82%) |
Dec 13, 2016 | 55.47 | 55.97 | 55.39 | 55.78 | 2,688,689 | +0.35(+0.63%) |
Dec 12, 2016 | 54.33 | 55.56 | 54.25 | 55.43 | 2,349,789 | +1.05(+1.93%) |
Dec 09, 2016 | 53.79 | 54.44 | 53.59 | 54.38 | 2,332,923 | +0.65(+1.22%) |
Dec 08, 2016 | 53.20 | 53.82 | 52.77 | 53.72 | 1,667,674 | +0.13(+0.24%) |
Dec 07, 2016 | 52.81 | 53.60 | 52.81 | 53.60 | 1,861,355 | +0.96(+1.82%) |
Dec 06, 2016 | 53.26 | 53.28 | 52.56 | 52.64 | 1,899,846 | -0.43(-0.82%) |
Dec 05, 2016 | 52.76 | 53.10 | 52.41 | 53.07 | 2,691,088 | +0.02(+0.04%) |
Dec 02, 2016 | 53.35 | 53.70 | 52.73 | 53.05 | 2,037,738 | +0.17(+0.32%) |
Dec 01, 2016 | 52.76 | 53.12 | 52.61 | 52.88 | 2,574,017 | -0.23(-0.43%) |
Nov 30, 2016 | 54.55 | 54.64 | 53.09 | 53.11 | 5,051,782 | -2.19(-3.96%) |
Nov 29, 2016 | 55.13 | 55.73 | 55.09 | 55.30 | 2,611,821 | +0.00(+0.00%) |
Nov 28, 2016 | 53.88 | 55.36 | 53.88 | 55.30 | 2,711,833 | +1.51(+2.82%) |
Nov 25, 2016 | 53.21 | 53.97 | 53.09 | 53.79 | 1,222,067 | +0.84(+1.60%) |
Nov 23, 2016 | 52.94 | 52.94 | 52.94 | 0 | -0.59(-1.09%) | |
Nov 22, 2016 | 53.46 | 53.72 | 53.01 | 53.53 | 1,834,421 | +0.17(+0.31%) |
Nov 21, 2016 | 53.10 | 53.40 | 52.86 | 53.36 | 2,118,828 | +0.43(+0.82%) |
Nov 18, 2016 | 53.28 | 53.53 | 52.72 | 52.93 | 2,334,785 | -0.39(-0.73%) |
Nov 17, 2016 | 52.99 | 53.60 | 52.96 | 53.31 | 1,514,285 | +0.15(+0.29%) |
Nov 16, 2016 | 53.91 | 54.04 | 52.83 | 53.16 | 2,263,020 | -0.56(-1.03%) |
Nov 15, 2016 | 53.22 | 54.07 | 53.21 | 53.72 | 3,364,358 | +0.78(+1.47%) |
Nov 14, 2016 | 52.79 | 53.15 | 52.34 | 52.94 | 3,213,770 | -0.21(-0.39%) |
Nov 11, 2016 | 53.30 | 54.00 | 52.98 | 53.15 | 2,794,613 | -0.15(-0.28%) |
Nov 10, 2016 | 54.32 | 54.32 | 52.02 | 53.30 | 5,295,838 | -1.18(-2.17%) |
Nov 09, 2016 | 55.00 | 55.35 | 54.40 | 54.48 | 3,956,923 | -2.31(-4.08%) |
Nov 08, 2016 | 56.34 | 57.01 | 56.25 | 56.80 | 1,805,645 | +0.60(+1.06%) |
Nov 07, 2016 | 55.75 | 56.21 | 54.95 | 56.20 | 2,292,559 | +0.60(+1.07%) |
Nov 04, 2016 | 56.75 | 56.86 | 55.50 | 55.60 | 2,442,692 | -0.09(-0.16%) |
Nov 03, 2016 | 55.51 | 56.00 | 55.23 | 55.69 | 2,012,016 | +0.04(+0.07%) |
Nov 02, 2016 | 55.81 | 55.90 | 55.01 | 55.66 | 2,480,595 | -0.17(-0.31%) |