Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 56.22 | 56.67 | 55.80 | 56.62 | 3,449,154 | +0.29(+0.52%) |
Jan 30, 2017 | 57.32 | 57.36 | 56.05 | 56.33 | 2,865,998 | -1.04(-1.82%) |
Jan 27, 2017 | 58.21 | 58.60 | 57.04 | 57.38 | 2,952,244 | -0.70(-1.21%) |
Jan 26, 2017 | 58.85 | 59.72 | 57.85 | 58.08 | 2,559,222 | -1.22(-2.06%) |
Jan 25, 2017 | 58.34 | 59.39 | 58.11 | 59.30 | 2,437,372 | +1.55(+2.69%) |
Jan 24, 2017 | 57.17 | 58.00 | 56.83 | 57.75 | 3,165,139 | +1.12(+1.97%) |
Jan 23, 2017 | 56.93 | 56.95 | 56.20 | 56.63 | 2,250,061 | -0.48(-0.83%) |
Jan 20, 2017 | 58.08 | 58.23 | 56.81 | 57.11 | 2,572,752 | -1.09(-1.87%) |
Jan 19, 2017 | 58.19 | 58.69 | 57.89 | 58.20 | 2,306,816 | +0.41(+0.71%) |
Jan 18, 2017 | 57.93 | 58.35 | 57.13 | 57.79 | 2,181,356 | -0.15(-0.27%) |
Jan 17, 2017 | 57.79 | 58.69 | 57.76 | 57.94 | 2,426,627 | +0.05(+0.08%) |
Jan 13, 2017 | 57.89 | 57.89 | 57.89 | 0 | +0.46(+0.80%) | |
Jan 12, 2017 | 57.82 | 57.98 | 56.47 | 57.43 | 2,044,652 | -0.39(-0.67%) |
Jan 11, 2017 | 56.54 | 57.83 | 56.43 | 57.82 | 3,818,126 | +0.86(+1.52%) |
Jan 10, 2017 | 55.42 | 57.34 | 55.18 | 56.96 | 3,371,606 | +1.95(+3.54%) |
Jan 09, 2017 | 55.97 | 56.08 | 54.97 | 55.01 | 3,136,070 | -0.90(-1.60%) |
Jan 06, 2017 | 56.52 | 56.52 | 55.86 | 55.91 | 1,762,645 | -0.36(-0.63%) |
Jan 05, 2017 | 56.53 | 56.55 | 55.72 | 56.26 | 2,461,472 | -0.35(-0.61%) |
Jan 04, 2017 | 54.72 | 56.75 | 54.69 | 56.61 | 3,064,046 | +2.02(+3.70%) |
Jan 03, 2017 | 54.83 | 55.48 | 53.84 | 54.59 | 2,554,138 | +0.15(+0.28%) |
Dec 30, 2016 | 54.43 | 54.43 | 54.43 | 0 | -0.01(-0.01%) | |
Dec 29, 2016 | 54.39 | 54.90 | 54.20 | 54.44 | 998,395 | +0.04(+0.07%) |
Dec 28, 2016 | 55.53 | 55.68 | 54.36 | 54.40 | 1,267,504 | -0.61(-1.10%) |
Dec 27, 2016 | 54.68 | 55.39 | 54.68 | 55.01 | 1,406,178 | +0.21(+0.38%) |
Dec 23, 2016 | 54.80 | 54.80 | 54.80 | 0 | +0.44(+0.82%) | |
Dec 22, 2016 | 55.42 | 55.59 | 54.31 | 54.35 | 1,813,066 | -1.57(-2.80%) |
Dec 21, 2016 | 54.85 | 56.22 | 54.57 | 55.92 | 2,606,169 | +1.54(+2.84%) |
Dec 20, 2016 | 55.15 | 55.29 | 54.24 | 54.38 | 2,367,774 | -0.32(-0.59%) |
Dec 19, 2016 | 54.81 | 55.07 | 54.23 | 54.70 | 2,660,544 | -0.34(-0.62%) |
Dec 16, 2016 | 56.14 | 56.41 | 54.94 | 55.04 | 3,463,866 | -0.77(-1.38%) |
Dec 15, 2016 | 55.53 | 56.65 | 55.36 | 55.81 | 1,674,047 | +0.20(+0.36%) |
Dec 14, 2016 | 55.57 | 56.96 | 55.39 | 55.61 | 3,472,950 | -1.00(-1.77%) |
Dec 13, 2016 | 56.26 | 57.18 | 55.67 | 56.61 | 2,117,235 | +0.53(+0.95%) |
Dec 12, 2016 | 57.80 | 57.80 | 56.00 | 56.08 | 2,230,279 | -1.73(-2.99%) |
Dec 09, 2016 | 57.48 | 57.87 | 56.96 | 57.80 | 1,732,908 | +0.14(+0.24%) |
Dec 08, 2016 | 56.87 | 58.15 | 56.44 | 57.67 | 3,298,591 | +0.80(+1.41%) |
Dec 07, 2016 | 53.51 | 57.63 | 53.14 | 56.87 | 6,619,220 | +3.62(+6.80%) |
Dec 06, 2016 | 51.48 | 53.31 | 51.34 | 53.25 | 2,669,206 | +1.72(+3.34%) |
Dec 05, 2016 | 52.10 | 52.45 | 51.29 | 51.52 | 3,723,990 | +0.02(+0.05%) |
Dec 02, 2016 | 52.96 | 53.24 | 51.41 | 51.50 | 2,886,643 | -1.54(-2.91%) |
Dec 01, 2016 | 52.24 | 53.20 | 51.81 | 53.04 | 3,143,111 | +1.32(+2.55%) |
Nov 30, 2016 | 51.93 | 53.31 | 51.65 | 51.73 | 4,668,914 | +0.45(+0.88%) |
Nov 29, 2016 | 50.79 | 51.91 | 49.28 | 51.27 | 7,584,810 | -2.33(-4.34%) |
Nov 28, 2016 | 54.56 | 54.89 | 53.57 | 53.60 | 2,256,456 | -0.97(-1.78%) |
Nov 25, 2016 | 54.53 | 55.08 | 54.41 | 54.57 | 661,552 | +0.37(+0.69%) |
Nov 23, 2016 | 54.20 | 54.20 | 54.20 | 0 | +0.06(+0.12%) | |
Nov 22, 2016 | 54.83 | 54.86 | 51.32 | 54.14 | 4,322,798 | -1.37(-2.46%) |
Nov 21, 2016 | 55.44 | 56.00 | 55.17 | 55.50 | 2,247,175 | +0.39(+0.70%) |
Nov 18, 2016 | 55.12 | 55.78 | 55.04 | 55.11 | 2,558,223 | +0.11(+0.21%) |
Nov 17, 2016 | 53.72 | 55.07 | 52.94 | 55.00 | 2,467,665 | +1.22(+2.27%) |
Nov 16, 2016 | 53.76 | 53.83 | 52.83 | 53.78 | 3,277,947 | -0.19(-0.34%) |
Nov 15, 2016 | 53.85 | 54.59 | 53.61 | 53.97 | 3,378,083 | +0.17(+0.32%) |
Nov 14, 2016 | 53.09 | 54.41 | 53.09 | 53.80 | 4,442,934 | +1.08(+2.04%) |
Nov 11, 2016 | 53.34 | 53.72 | 52.59 | 52.72 | 5,793,807 | -1.00(-1.87%) |
Nov 10, 2016 | 53.14 | 54.93 | 53.13 | 53.72 | 5,225,862 | +0.72(+1.36%) |
Nov 09, 2016 | 53.75 | 53.75 | 51.37 | 53.00 | 9,447,163 | -3.66(-6.46%) |
Nov 08, 2016 | 55.61 | 56.87 | 55.04 | 56.67 | 3,359,362 | +0.78(+1.39%) |
Nov 07, 2016 | 54.71 | 55.90 | 54.71 | 55.89 | 2,971,089 | +2.17(+4.03%) |
Nov 04, 2016 | 53.22 | 54.26 | 52.67 | 53.72 | 2,401,678 | +0.34(+0.63%) |
Nov 03, 2016 | 53.67 | 54.79 | 53.30 | 53.39 | 2,624,522 | -0.30(-0.55%) |
Nov 02, 2016 | 52.52 | 54.70 | 51.90 | 53.68 | 4,471,356 | +1.22(+2.32%) |