Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 53.69 | 54.31 | 53.44 | 54.30 | 3,866,724 | +0.71(+1.32%) |
Jan 30, 2017 | 53.86 | 53.86 | 53.16 | 53.59 | 1,333,103 | -0.05(-0.10%) |
Jan 27, 2017 | 53.89 | 53.89 | 53.49 | 53.64 | 1,406,019 | +0.03(+0.06%) |
Jan 26, 2017 | 53.49 | 53.84 | 53.34 | 53.61 | 1,425,175 | +0.17(+0.32%) |
Jan 25, 2017 | 53.46 | 53.64 | 53.31 | 53.44 | 1,156,935 | -0.20(-0.37%) |
Jan 24, 2017 | 53.43 | 53.72 | 53.26 | 53.64 | 2,043,588 | +0.13(+0.25%) |
Jan 23, 2017 | 53.70 | 53.76 | 53.37 | 53.51 | 1,392,208 | -0.11(-0.21%) |
Jan 20, 2017 | 53.55 | 53.87 | 53.32 | 53.62 | 1,236,473 | +0.19(+0.35%) |
Jan 19, 2017 | 53.72 | 54.05 | 53.30 | 53.43 | 1,636,236 | -0.43(-0.80%) |
Jan 18, 2017 | 54.10 | 54.35 | 53.78 | 53.87 | 1,575,287 | -0.16(-0.29%) |
Jan 17, 2017 | 53.93 | 54.31 | 53.86 | 54.02 | 2,247,179 | +0.31(+0.57%) |
Jan 13, 2017 | 53.72 | 53.72 | 53.72 | 0 | -0.21(-0.39%) | |
Jan 12, 2017 | 53.69 | 54.01 | 53.51 | 53.93 | 1,579,506 | +0.19(+0.35%) |
Jan 11, 2017 | 52.95 | 53.87 | 52.95 | 53.74 | 2,020,710 | +0.76(+1.43%) |
Jan 10, 2017 | 52.96 | 53.14 | 52.58 | 52.98 | 1,688,776 | +0.07(+0.13%) |
Jan 09, 2017 | 53.58 | 53.70 | 52.85 | 52.91 | 1,680,851 | -0.50(-0.93%) |
Jan 06, 2017 | 53.51 | 53.69 | 53.31 | 53.41 | 2,773,340 | -0.31(-0.57%) |
Jan 05, 2017 | 54.00 | 54.19 | 53.44 | 53.72 | 3,047,179 | -0.19(-0.36%) |
Jan 04, 2017 | 53.60 | 54.09 | 53.48 | 53.91 | 2,403,551 | +0.45(+0.85%) |
Jan 03, 2017 | 53.46 | 53.61 | 52.95 | 53.46 | 2,646,466 | -0.18(-0.33%) |
Dec 30, 2016 | 53.64 | 53.64 | 53.64 | 0 | -0.22(-0.40%) | |
Dec 29, 2016 | 53.18 | 53.97 | 53.06 | 53.85 | 2,046,639 | +0.84(+1.59%) |
Dec 28, 2016 | 53.27 | 53.41 | 52.93 | 53.01 | 2,387,560 | -0.18(-0.35%) |
Dec 27, 2016 | 52.94 | 53.30 | 52.86 | 53.19 | 1,138,090 | +0.03(+0.06%) |
Dec 23, 2016 | 53.16 | 53.16 | 53.16 | 0 | -0.17(-0.32%) | |
Dec 22, 2016 | 53.02 | 53.47 | 52.99 | 53.33 | 1,586,244 | +0.29(+0.54%) |
Dec 21, 2016 | 53.21 | 53.59 | 53.02 | 53.05 | 2,209,020 | -0.27(-0.51%) |
Dec 20, 2016 | 52.94 | 53.45 | 52.72 | 53.32 | 2,160,277 | +0.37(+0.70%) |
Dec 19, 2016 | 53.08 | 53.25 | 52.59 | 52.95 | 2,050,617 | -0.08(-0.15%) |
Dec 16, 2016 | 51.98 | 53.08 | 51.93 | 53.03 | 4,732,615 | +1.13(+2.18%) |
Dec 15, 2016 | 51.20 | 52.08 | 50.88 | 51.90 | 1,966,242 | +0.44(+0.86%) |
Dec 14, 2016 | 52.96 | 53.12 | 51.41 | 51.46 | 2,955,527 | -1.17(-2.22%) |
Dec 13, 2016 | 52.29 | 52.68 | 52.20 | 52.62 | 3,695,614 | +0.53(+1.02%) |
Dec 12, 2016 | 51.51 | 52.14 | 51.36 | 52.09 | 3,649,257 | +0.35(+0.69%) |
Dec 09, 2016 | 51.46 | 52.00 | 51.19 | 51.74 | 4,473,280 | +0.39(+0.76%) |
Dec 08, 2016 | 51.09 | 51.59 | 50.84 | 51.35 | 2,201,427 | -0.13(-0.24%) |
Dec 07, 2016 | 51.06 | 51.69 | 51.06 | 51.47 | 3,024,704 | +0.56(+1.10%) |
Dec 06, 2016 | 51.68 | 51.75 | 50.89 | 50.91 | 2,533,986 | -0.66(-1.28%) |
Dec 05, 2016 | 51.12 | 51.57 | 50.29 | 51.57 | 3,658,764 | +0.25(+0.49%) |
Dec 02, 2016 | 51.02 | 51.66 | 50.98 | 51.32 | 1,941,397 | +0.62(+1.23%) |
Dec 01, 2016 | 50.57 | 50.72 | 50.08 | 50.69 | 2,117,406 | -0.16(-0.31%) |
Nov 30, 2016 | 51.91 | 52.05 | 50.84 | 50.85 | 3,079,172 | -1.76(-3.35%) |
Nov 29, 2016 | 52.51 | 53.05 | 52.39 | 52.61 | 2,065,956 | -0.09(-0.17%) |
Nov 28, 2016 | 51.73 | 52.76 | 51.73 | 52.70 | 2,531,465 | +1.12(+2.16%) |
Nov 25, 2016 | 51.21 | 51.74 | 51.18 | 51.58 | 1,099,493 | +0.57(+1.12%) |
Nov 23, 2016 | 51.01 | 51.01 | 51.01 | 0 | -0.55(-1.06%) | |
Nov 22, 2016 | 51.25 | 51.70 | 51.02 | 51.56 | 2,098,829 | +0.33(+0.65%) |
Nov 21, 2016 | 50.87 | 51.31 | 50.67 | 51.23 | 1,935,302 | +0.61(+1.21%) |
Nov 18, 2016 | 50.77 | 51.05 | 50.40 | 50.61 | 1,328,300 | -0.18(-0.35%) |
Nov 17, 2016 | 50.75 | 51.38 | 50.75 | 50.79 | 2,124,962 | -0.11(-0.22%) |
Nov 16, 2016 | 51.44 | 51.56 | 50.68 | 50.90 | 1,389,534 | -0.44(-0.86%) |
Nov 15, 2016 | 50.84 | 51.61 | 50.79 | 51.35 | 1,891,208 | +0.81(+1.61%) |
Nov 14, 2016 | 50.74 | 50.81 | 49.87 | 50.53 | 3,342,897 | -0.38(-0.74%) |
Nov 11, 2016 | 50.87 | 51.50 | 50.54 | 50.91 | 2,045,326 | +0.07(+0.13%) |
Nov 10, 2016 | 51.66 | 51.66 | 49.99 | 50.84 | 4,989,293 | -1.04(-2.01%) |
Nov 09, 2016 | 52.40 | 52.51 | 51.58 | 51.88 | 2,981,467 | -1.55(-2.89%) |
Nov 08, 2016 | 53.05 | 53.70 | 52.94 | 53.43 | 1,843,140 | +0.51(+0.96%) |
Nov 07, 2016 | 52.32 | 52.92 | 51.66 | 52.92 | 1,848,927 | +0.93(+1.79%) |
Nov 04, 2016 | 52.83 | 53.32 | 51.97 | 51.99 | 1,989,911 | -0.55(-1.04%) |
Nov 03, 2016 | 52.03 | 52.75 | 51.74 | 52.54 | 1,663,434 | +0.26(+0.50%) |
Nov 02, 2016 | 53.45 | 53.48 | 51.82 | 52.28 | 2,646,877 | -1.33(-2.48%) |