Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 54.00 | 54.06 | 53.78 | 53.98 | 5,235,108 | +0.06(+0.11%) |
Jan 30, 2017 | 53.81 | 53.92 | 53.63 | 53.92 | 4,631,645 | -0.30(-0.56%) |
Jan 27, 2017 | 54.31 | 54.32 | 54.16 | 54.22 | 2,827,031 | -0.11(-0.20%) |
Jan 26, 2017 | 54.49 | 54.51 | 54.29 | 54.33 | 3,306,320 | -0.24(-0.45%) |
Jan 25, 2017 | 54.32 | 54.58 | 54.27 | 54.57 | 2,909,479 | +0.58(+1.08%) |
Jan 24, 2017 | 53.81 | 54.04 | 53.79 | 53.99 | 2,917,766 | +0.15(+0.27%) |
Jan 23, 2017 | 53.74 | 53.88 | 53.58 | 53.84 | 5,101,706 | +0.07(+0.13%) |
Jan 20, 2017 | 53.65 | 53.78 | 53.57 | 53.78 | 7,328,893 | +0.33(+0.62%) |
Jan 19, 2017 | 53.50 | 53.55 | 53.29 | 53.44 | 4,337,934 | -0.12(-0.22%) |
Jan 18, 2017 | 53.57 | 53.69 | 53.42 | 53.56 | 4,351,710 | -0.15(-0.27%) |
Jan 17, 2017 | 53.77 | 53.78 | 53.63 | 53.71 | 5,911,541 | -0.19(-0.34%) |
Jan 13, 2017 | 53.89 | 53.89 | 53.89 | 0 | +0.22(+0.42%) | |
Jan 12, 2017 | 53.73 | 53.73 | 53.47 | 53.67 | 6,255,408 | +0.02(+0.04%) |
Jan 11, 2017 | 53.24 | 53.65 | 53.17 | 53.65 | 20,842,946 | +0.34(+0.64%) |
Jan 10, 2017 | 53.32 | 53.48 | 53.29 | 53.31 | 5,817,081 | -0.01(-0.02%) |
Jan 09, 2017 | 53.22 | 53.35 | 53.13 | 53.32 | 3,226,846 | -0.08(-0.15%) |
Jan 06, 2017 | 53.35 | 53.46 | 53.30 | 53.40 | 3,486,477 | -0.20(-0.38%) |
Jan 05, 2017 | 53.29 | 53.64 | 53.28 | 53.60 | 4,704,621 | +0.51(+0.95%) |
Jan 04, 2017 | 52.81 | 53.12 | 52.77 | 53.09 | 3,378,756 | +0.56(+1.08%) |
Jan 03, 2017 | 52.44 | 52.55 | 52.32 | 52.53 | 3,746,764 | +0.31(+0.60%) |
Dec 30, 2016 | 52.22 | 52.22 | 52.22 | 0 | +0.15(+0.28%) | |
Dec 29, 2016 | 52.06 | 52.14 | 52.00 | 52.07 | 3,121,715 | +0.15(+0.28%) |
Dec 28, 2016 | 52.07 | 52.08 | 51.86 | 51.93 | 3,981,335 | -0.16(-0.30%) |
Dec 27, 2016 | 52.15 | 52.17 | 52.08 | 52.08 | 3,185,797 | -0.02(-0.04%) |
Dec 23, 2016 | 52.10 | 52.10 | 52.10 | 0 | +0.13(+0.24%) | |
Dec 22, 2016 | 52.09 | 52.12 | 51.96 | 51.97 | 4,230,078 | -0.11(-0.21%) |
Dec 21, 2016 | 52.09 | 52.11 | 52.01 | 52.08 | 7,597,641 | +0.02(+0.04%) |
Dec 20, 2016 | 51.95 | 52.10 | 51.92 | 52.06 | 3,421,562 | +0.15(+0.30%) |
Dec 19, 2016 | 51.99 | 52.12 | 51.90 | 51.90 | 3,086,999 | -0.04(-0.07%) |
Dec 16, 2016 | 51.89 | 52.08 | 51.86 | 51.94 | 3,229,091 | +0.05(+0.09%) |
Dec 15, 2016 | 51.87 | 51.98 | 51.80 | 51.89 | 3,645,639 | -0.16(-0.31%) |
Dec 14, 2016 | 52.71 | 52.80 | 51.96 | 52.06 | 5,034,082 | -0.79(-1.49%) |
Dec 13, 2016 | 52.72 | 52.94 | 52.70 | 52.85 | 9,193,113 | +0.58(+1.11%) |
Dec 12, 2016 | 52.30 | 52.47 | 52.21 | 52.27 | 2,109,354 | -0.21(-0.40%) |
Dec 09, 2016 | 52.33 | 52.49 | 52.25 | 52.48 | 2,929,766 | +0.19(+0.37%) |
Dec 08, 2016 | 52.23 | 52.38 | 52.12 | 52.29 | 3,374,967 | -0.06(-0.11%) |
Dec 07, 2016 | 51.77 | 52.43 | 51.77 | 52.35 | 2,866,851 | +0.71(+1.38%) |
Dec 06, 2016 | 51.35 | 51.67 | 51.30 | 51.63 | 2,052,839 | +0.34(+0.66%) |
Dec 05, 2016 | 51.06 | 51.37 | 51.06 | 51.30 | 2,153,753 | +0.48(+0.95%) |
Dec 02, 2016 | 50.61 | 50.92 | 50.57 | 50.82 | 2,557,009 | +0.08(+0.15%) |
Dec 01, 2016 | 50.72 | 50.86 | 50.64 | 50.74 | 5,103,051 | -0.16(-0.32%) |
Nov 30, 2016 | 51.09 | 51.09 | 50.81 | 50.90 | 3,490,205 | -0.07(-0.13%) |
Nov 29, 2016 | 50.70 | 51.06 | 50.61 | 50.97 | 1,959,336 | +0.32(+0.63%) |
Nov 28, 2016 | 50.76 | 50.79 | 50.61 | 50.65 | 2,326,905 | -0.26(-0.51%) |
Nov 25, 2016 | 50.92 | 50.92 | 50.81 | 50.91 | 1,009,683 | +0.16(+0.32%) |
Nov 23, 2016 | 50.75 | 50.75 | 50.75 | 0 | -0.19(-0.38%) | |
Nov 22, 2016 | 50.93 | 50.96 | 50.72 | 50.94 | 3,178,907 | +0.14(+0.28%) |
Nov 21, 2016 | 50.54 | 50.81 | 50.54 | 50.80 | 2,343,109 | +0.41(+0.82%) |
Nov 18, 2016 | 50.58 | 50.58 | 50.32 | 50.38 | 2,569,982 | -0.51(-1.00%) |
Nov 17, 2016 | 50.80 | 50.98 | 50.74 | 50.89 | 2,353,975 | +0.35(+0.69%) |
Nov 16, 2016 | 50.59 | 50.74 | 50.51 | 50.55 | 2,776,012 | -0.53(-1.04%) |
Nov 15, 2016 | 50.79 | 51.09 | 50.66 | 51.08 | 2,678,291 | +0.24(+0.47%) |
Nov 14, 2016 | 50.79 | 50.86 | 50.61 | 50.83 | 1,723,031 | -0.28(-0.55%) |
Nov 11, 2016 | 51.22 | 51.24 | 50.86 | 51.11 | 2,208,972 | -0.36(-0.69%) |
Nov 10, 2016 | 51.54 | 51.71 | 51.07 | 51.47 | 2,831,698 | -0.14(-0.28%) |
Nov 09, 2016 | 51.30 | 51.84 | 51.13 | 51.61 | 3,029,040 | -0.04(-0.07%) |
Nov 08, 2016 | 51.40 | 51.77 | 51.30 | 51.65 | 1,676,587 | +0.11(+0.21%) |
Nov 07, 2016 | 51.45 | 51.55 | 51.34 | 51.55 | 1,531,349 | +0.69(+1.36%) |
Nov 04, 2016 | 51.02 | 51.13 | 50.83 | 50.85 | 1,990,321 | -0.48(-0.94%) |
Nov 03, 2016 | 51.54 | 51.60 | 51.26 | 51.34 | 2,053,057 | -0.01(-0.02%) |
Nov 02, 2016 | 51.61 | 51.71 | 51.29 | 51.35 | 2,160,966 | -0.37(-0.71%) |