Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 56.31 | 57.37 | 56.31 | 57.35 | 5,140,444 | +1.04(+1.84%) |
Jan 30, 2017 | 56.21 | 56.61 | 56.01 | 56.31 | 3,256,933 | +0.13(+0.23%) |
Jan 27, 2017 | 56.46 | 56.69 | 56.03 | 56.18 | 3,508,605 | -0.13(-0.23%) |
Jan 26, 2017 | 56.22 | 56.39 | 55.97 | 56.31 | 4,225,319 | +0.03(+0.05%) |
Jan 25, 2017 | 56.18 | 56.31 | 55.91 | 56.29 | 3,214,061 | -0.07(-0.13%) |
Jan 24, 2017 | 56.37 | 56.47 | 56.12 | 56.36 | 3,767,063 | +0.11(+0.19%) |
Jan 23, 2017 | 56.54 | 56.72 | 56.15 | 56.25 | 2,967,297 | -0.22(-0.39%) |
Jan 20, 2017 | 56.46 | 56.65 | 56.19 | 56.47 | 3,646,630 | +0.15(+0.27%) |
Jan 19, 2017 | 56.42 | 56.64 | 56.14 | 56.31 | 3,526,986 | -0.28(-0.49%) |
Jan 18, 2017 | 56.50 | 56.89 | 56.44 | 56.59 | 3,061,694 | +0.03(+0.05%) |
Jan 17, 2017 | 56.57 | 56.83 | 56.42 | 56.56 | 5,142,286 | +0.18(+0.32%) |
Jan 13, 2017 | 56.38 | 56.38 | 56.38 | 0 | -0.24(-0.43%) | |
Jan 12, 2017 | 56.20 | 56.67 | 56.06 | 56.62 | 3,391,153 | +0.32(+0.57%) |
Jan 11, 2017 | 55.70 | 56.37 | 55.68 | 56.30 | 3,733,427 | +0.44(+0.78%) |
Jan 10, 2017 | 55.85 | 56.10 | 55.60 | 55.86 | 3,889,233 | -0.10(-0.18%) |
Jan 09, 2017 | 56.67 | 56.76 | 55.79 | 55.96 | 6,279,860 | -0.62(-1.10%) |
Jan 06, 2017 | 56.59 | 56.86 | 56.42 | 56.58 | 4,289,668 | -0.19(-0.33%) |
Jan 05, 2017 | 56.88 | 56.93 | 56.26 | 56.77 | 4,498,159 | +0.07(+0.13%) |
Jan 04, 2017 | 56.70 | 57.21 | 56.69 | 56.70 | 3,466,158 | -0.06(-0.10%) |
Jan 03, 2017 | 56.70 | 56.97 | 56.24 | 56.76 | 3,979,468 | +0.08(+0.14%) |
Dec 30, 2016 | 56.68 | 56.68 | 56.68 | 0 | -0.29(-0.51%) | |
Dec 29, 2016 | 56.31 | 57.08 | 56.23 | 56.97 | 4,075,472 | +0.72(+1.29%) |
Dec 28, 2016 | 56.62 | 56.68 | 56.15 | 56.25 | 2,598,691 | -0.33(-0.58%) |
Dec 27, 2016 | 56.58 | 56.76 | 56.32 | 56.58 | 2,128,768 | -0.10(-0.18%) |
Dec 23, 2016 | 56.68 | 56.68 | 56.68 | 0 | -0.11(-0.19%) | |
Dec 22, 2016 | 56.20 | 56.99 | 56.16 | 56.79 | 4,572,606 | +0.56(+1.00%) |
Dec 21, 2016 | 56.39 | 56.71 | 56.21 | 56.23 | 2,757,020 | -0.26(-0.45%) |
Dec 20, 2016 | 56.02 | 56.65 | 55.95 | 56.48 | 3,614,230 | +0.16(+0.29%) |
Dec 19, 2016 | 56.30 | 56.40 | 55.77 | 56.32 | 3,800,222 | +0.39(+0.71%) |
Dec 16, 2016 | 55.64 | 56.08 | 55.34 | 55.93 | 9,638,196 | +0.41(+0.74%) |
Dec 15, 2016 | 55.01 | 55.58 | 54.73 | 55.52 | 4,282,996 | +0.37(+0.66%) |
Dec 14, 2016 | 56.66 | 56.91 | 55.02 | 55.15 | 6,513,126 | -1.31(-2.32%) |
Dec 13, 2016 | 55.99 | 56.56 | 55.88 | 56.46 | 5,367,647 | +0.61(+1.10%) |
Dec 12, 2016 | 55.24 | 55.93 | 55.19 | 55.85 | 5,427,967 | +0.48(+0.87%) |
Dec 09, 2016 | 54.53 | 55.38 | 54.48 | 55.37 | 4,376,929 | +0.80(+1.46%) |
Dec 08, 2016 | 54.12 | 54.72 | 53.67 | 54.57 | 4,637,762 | +0.04(+0.08%) |
Dec 07, 2016 | 54.02 | 54.60 | 53.95 | 54.53 | 4,615,989 | +0.59(+1.10%) |
Dec 06, 2016 | 53.91 | 54.20 | 53.74 | 53.93 | 4,300,122 | +0.18(+0.34%) |
Dec 05, 2016 | 53.41 | 53.75 | 52.82 | 53.75 | 4,873,796 | +0.14(+0.26%) |
Dec 02, 2016 | 53.53 | 54.17 | 53.26 | 53.61 | 5,141,123 | +0.49(+0.92%) |
Dec 01, 2016 | 53.67 | 53.72 | 52.92 | 53.12 | 5,922,518 | -0.74(-1.38%) |
Nov 30, 2016 | 54.96 | 55.03 | 53.87 | 53.87 | 7,645,788 | -1.90(-3.40%) |
Nov 29, 2016 | 55.34 | 55.99 | 55.23 | 55.77 | 5,153,326 | +0.21(+0.38%) |
Nov 28, 2016 | 54.52 | 55.60 | 54.49 | 55.56 | 5,539,881 | +1.26(+2.33%) |
Nov 25, 2016 | 53.85 | 54.55 | 53.84 | 54.29 | 2,700,836 | +0.59(+1.10%) |
Nov 23, 2016 | 53.70 | 53.70 | 53.70 | 0 | -0.25(-0.46%) | |
Nov 22, 2016 | 54.12 | 54.28 | 53.50 | 53.95 | 4,916,745 | -0.40(-0.74%) |
Nov 21, 2016 | 54.03 | 54.40 | 53.88 | 54.35 | 4,388,156 | +0.61(+1.13%) |
Nov 18, 2016 | 54.04 | 54.19 | 53.55 | 53.74 | 6,094,732 | -0.20(-0.37%) |
Nov 17, 2016 | 54.01 | 54.40 | 53.85 | 53.94 | 6,107,830 | -0.07(-0.14%) |
Nov 16, 2016 | 54.97 | 55.18 | 53.81 | 54.01 | 6,640,869 | -0.81(-1.47%) |
Nov 15, 2016 | 54.12 | 55.14 | 54.05 | 54.82 | 6,151,736 | +1.08(+2.00%) |
Nov 14, 2016 | 54.21 | 54.22 | 53.12 | 53.75 | 8,175,320 | -0.58(-1.06%) |
Nov 11, 2016 | 54.23 | 54.86 | 53.97 | 54.32 | 5,188,343 | +0.06(+0.11%) |
Nov 10, 2016 | 55.59 | 55.59 | 53.20 | 54.27 | 8,317,239 | -1.57(-2.82%) |
Nov 09, 2016 | 57.04 | 57.04 | 55.70 | 55.84 | 6,589,871 | -1.67(-2.90%) |
Nov 08, 2016 | 57.27 | 57.75 | 57.04 | 57.51 | 3,106,977 | +0.38(+0.66%) |
Nov 07, 2016 | 56.18 | 57.13 | 55.52 | 57.13 | 4,575,161 | +1.34(+2.41%) |
Nov 04, 2016 | 56.68 | 57.17 | 55.72 | 55.79 | 3,946,494 | -0.51(-0.91%) |
Nov 03, 2016 | 56.19 | 56.58 | 55.88 | 56.30 | 3,400,656 | -0.01(-0.03%) |
Nov 02, 2016 | 56.58 | 56.66 | 55.54 | 56.32 | 4,486,967 | -0.41(-0.73%) |