Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 57.69 | 57.92 | 57.20 | 57.57 | 3,692,102 | -0.13(-0.23%) |
Jan 30, 2017 | 57.83 | 57.92 | 57.18 | 57.70 | 2,075,351 | -0.19(-0.33%) |
Jan 27, 2017 | 57.25 | 57.94 | 57.02 | 57.90 | 2,255,981 | +0.53(+0.92%) |
Jan 26, 2017 | 57.61 | 57.80 | 57.36 | 57.37 | 2,447,915 | -0.26(-0.46%) |
Jan 25, 2017 | 57.61 | 58.16 | 57.54 | 57.63 | 3,190,109 | +0.24(+0.41%) |
Jan 24, 2017 | 56.77 | 57.48 | 56.77 | 57.40 | 2,198,564 | +0.81(+1.43%) |
Jan 23, 2017 | 56.52 | 56.66 | 54.79 | 56.59 | 3,990,619 | -0.15(-0.26%) |
Jan 20, 2017 | 56.40 | 56.82 | 56.27 | 56.74 | 2,451,677 | +0.48(+0.86%) |
Jan 19, 2017 | 56.76 | 56.79 | 56.08 | 56.25 | 1,765,755 | -0.29(-0.51%) |
Jan 18, 2017 | 56.61 | 56.69 | 56.24 | 56.54 | 1,858,388 | +0.17(+0.30%) |
Jan 17, 2017 | 56.45 | 56.83 | 56.20 | 56.38 | 1,816,642 | -0.43(-0.76%) |
Jan 13, 2017 | 56.81 | 56.81 | 56.81 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 56.45 | 56.94 | 56.37 | 56.81 | 1,195,009 | +0.15(+0.26%) |
Jan 11, 2017 | 56.65 | 56.86 | 56.43 | 56.66 | 1,443,254 | -0.17(-0.29%) |
Jan 10, 2017 | 56.63 | 56.99 | 56.54 | 56.82 | 2,911,463 | +0.33(+0.59%) |
Jan 09, 2017 | 56.30 | 56.71 | 56.26 | 56.49 | 2,222,991 | +0.16(+0.28%) |
Jan 06, 2017 | 55.66 | 56.69 | 55.42 | 56.33 | 3,274,886 | +0.67(+1.21%) |
Jan 05, 2017 | 55.40 | 55.77 | 55.25 | 55.66 | 4,619,887 | +0.18(+0.33%) |
Jan 04, 2017 | 55.22 | 55.79 | 55.15 | 55.48 | 3,242,149 | +0.20(+0.36%) |
Jan 03, 2017 | 55.58 | 55.78 | 54.94 | 55.28 | 5,473,026 | -0.11(-0.19%) |
Dec 30, 2016 | 55.38 | 55.38 | 55.38 | 0 | -0.26(-0.47%) | |
Dec 29, 2016 | 55.58 | 55.91 | 55.56 | 55.64 | 1,625,663 | -0.08(-0.14%) |
Dec 28, 2016 | 56.02 | 56.19 | 55.63 | 55.72 | 2,081,407 | -0.27(-0.48%) |
Dec 27, 2016 | 55.98 | 56.40 | 55.85 | 55.99 | 1,604,288 | +0.19(+0.34%) |
Dec 23, 2016 | 55.80 | 55.80 | 55.80 | 0 | -0.21(-0.37%) | |
Dec 22, 2016 | 55.99 | 56.19 | 55.75 | 56.01 | 1,730,359 | -0.12(-0.22%) |
Dec 21, 2016 | 56.07 | 56.46 | 56.01 | 56.13 | 1,252,764 | -0.03(-0.05%) |
Dec 20, 2016 | 56.06 | 56.40 | 55.97 | 56.16 | 1,920,541 | +0.16(+0.28%) |
Dec 19, 2016 | 56.15 | 56.35 | 55.98 | 56.00 | 1,761,740 | -0.18(-0.33%) |
Dec 16, 2016 | 56.04 | 56.38 | 55.68 | 56.19 | 3,879,658 | +0.38(+0.69%) |
Dec 15, 2016 | 55.60 | 56.07 | 55.43 | 55.80 | 2,954,123 | -0.06(-0.11%) |
Dec 14, 2016 | 56.57 | 56.64 | 55.79 | 55.86 | 3,063,231 | -0.65(-1.15%) |
Dec 13, 2016 | 56.68 | 57.12 | 56.49 | 56.51 | 2,266,976 | -0.11(-0.19%) |
Dec 12, 2016 | 56.26 | 56.83 | 56.05 | 56.61 | 2,601,939 | +0.22(+0.39%) |
Dec 09, 2016 | 56.26 | 56.43 | 55.93 | 56.40 | 2,738,782 | +0.11(+0.20%) |
Dec 08, 2016 | 56.40 | 56.68 | 56.18 | 56.28 | 2,313,680 | -0.07(-0.12%) |
Dec 07, 2016 | 55.46 | 56.39 | 55.40 | 56.35 | 3,036,064 | +0.86(+1.54%) |
Dec 06, 2016 | 55.14 | 55.54 | 55.04 | 55.49 | 3,281,799 | +0.35(+0.63%) |
Dec 05, 2016 | 54.73 | 55.37 | 54.71 | 55.14 | 2,602,453 | +0.56(+1.03%) |
Dec 02, 2016 | 54.66 | 54.87 | 54.50 | 54.59 | 2,342,524 | -0.24(-0.43%) |
Dec 01, 2016 | 55.48 | 55.56 | 54.69 | 54.82 | 3,835,544 | -0.61(-1.10%) |
Nov 30, 2016 | 55.56 | 55.70 | 55.27 | 55.43 | 5,574,990 | -0.13(-0.24%) |
Nov 29, 2016 | 55.23 | 55.86 | 55.23 | 55.56 | 3,621,878 | +0.38(+0.68%) |
Nov 28, 2016 | 55.16 | 55.68 | 54.89 | 55.19 | 3,987,398 | -0.20(-0.36%) |
Nov 25, 2016 | 55.21 | 55.49 | 55.07 | 55.39 | 997,142 | +0.17(+0.30%) |
Nov 23, 2016 | 55.22 | 55.22 | 55.22 | 0 | +0.37(+0.67%) | |
Nov 22, 2016 | 54.24 | 54.95 | 54.22 | 54.86 | 2,910,787 | +0.64(+1.18%) |
Nov 21, 2016 | 54.51 | 54.54 | 54.11 | 54.22 | 3,342,355 | -0.31(-0.58%) |
Nov 18, 2016 | 54.07 | 54.61 | 53.68 | 54.53 | 5,396,845 | +1.40(+2.63%) |
Nov 17, 2016 | 52.96 | 53.27 | 52.79 | 53.13 | 3,298,075 | +0.31(+0.60%) |
Nov 16, 2016 | 52.90 | 53.12 | 52.77 | 52.82 | 5,629,043 | -0.26(-0.49%) |
Nov 15, 2016 | 53.15 | 53.29 | 52.79 | 53.08 | 4,747,853 | +0.00(+0.00%) |
Nov 14, 2016 | 53.43 | 53.74 | 53.03 | 53.08 | 4,224,360 | +0.00(+0.00%) |
Nov 11, 2016 | 53.54 | 53.61 | 53.01 | 53.08 | 6,425,445 | -0.56(-1.04%) |
Nov 10, 2016 | 53.97 | 54.31 | 53.58 | 53.64 | 7,707,784 | -0.46(-0.86%) |
Nov 09, 2016 | 53.36 | 54.31 | 53.13 | 54.10 | 4,788,697 | -0.11(-0.21%) |
Nov 08, 2016 | 54.29 | 54.39 | 53.91 | 54.22 | 5,632,323 | -0.01(-0.02%) |
Nov 07, 2016 | 53.04 | 54.25 | 52.67 | 54.23 | 5,667,521 | +1.92(+3.68%) |
Nov 04, 2016 | 52.63 | 52.69 | 52.09 | 52.30 | 4,717,310 | -0.30(-0.57%) |
Nov 03, 2016 | 52.37 | 52.86 | 52.23 | 52.60 | 8,219,456 | +0.39(+0.75%) |
Nov 02, 2016 | 53.05 | 53.06 | 52.14 | 52.21 | 11,587,181 | -0.87(-1.63%) |