Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 57.84 | 57.92 | 57.39 | 57.68 | 116,718 | -0.39(-0.67%) |
Jan 30, 2017 | 58.18 | 58.18 | 57.64 | 58.07 | 82,538 | -0.37(-0.63%) |
Jan 27, 2017 | 58.65 | 58.65 | 58.36 | 58.43 | 537,901 | -0.10(-0.18%) |
Jan 26, 2017 | 58.76 | 58.80 | 58.32 | 58.54 | 433,263 | -0.11(-0.18%) |
Jan 25, 2017 | 58.39 | 58.66 | 58.35 | 58.65 | 199,422 | +0.62(+1.06%) |
Jan 24, 2017 | 57.38 | 58.12 | 57.38 | 58.03 | 124,384 | +0.68(+1.19%) |
Jan 23, 2017 | 57.47 | 57.63 | 57.03 | 57.35 | 194,492 | -0.23(-0.41%) |
Jan 20, 2017 | 57.64 | 57.68 | 57.35 | 57.58 | 107,735 | +0.01(+0.02%) |
Jan 19, 2017 | 57.74 | 57.87 | 57.34 | 57.58 | 1,740,888 | +0.17(+0.30%) |
Jan 18, 2017 | 57.17 | 57.45 | 57.03 | 57.40 | 106,858 | +0.25(+0.44%) |
Jan 17, 2017 | 57.58 | 57.58 | 57.03 | 57.15 | 136,122 | -0.44(-0.77%) |
Jan 13, 2017 | 57.59 | 57.59 | 57.59 | 0 | +0.22(+0.38%) | |
Jan 12, 2017 | 57.65 | 57.65 | 56.79 | 57.37 | 150,003 | -0.15(-0.25%) |
Jan 11, 2017 | 57.22 | 57.52 | 57.19 | 57.52 | 249,110 | +0.31(+0.55%) |
Jan 10, 2017 | 57.06 | 57.42 | 57.01 | 57.20 | 133,018 | +0.13(+0.23%) |
Jan 09, 2017 | 57.45 | 57.47 | 57.04 | 57.07 | 174,112 | -0.42(-0.74%) |
Jan 06, 2017 | 57.29 | 57.66 | 57.10 | 57.50 | 154,791 | +0.26(+0.46%) |
Jan 05, 2017 | 57.41 | 57.65 | 57.00 | 57.23 | 183,593 | -0.21(-0.37%) |
Jan 04, 2017 | 57.27 | 57.47 | 57.21 | 57.44 | 292,770 | +0.38(+0.66%) |
Jan 03, 2017 | 57.14 | 57.34 | 56.77 | 57.07 | 532,349 | +0.43(+0.77%) |
Dec 30, 2016 | 56.63 | 56.63 | 56.63 | 0 | -0.23(-0.40%) | |
Dec 29, 2016 | 57.08 | 57.12 | 56.74 | 56.86 | 120,388 | +0.02(+0.04%) |
Dec 28, 2016 | 57.50 | 57.50 | 56.84 | 56.84 | 75,781 | -0.57(-1.00%) |
Dec 27, 2016 | 57.37 | 57.54 | 57.30 | 57.41 | 66,249 | +0.12(+0.21%) |
Dec 23, 2016 | 57.29 | 57.29 | 57.29 | 0 | +0.05(+0.09%) | |
Dec 22, 2016 | 57.36 | 57.36 | 57.08 | 57.24 | 108,082 | -0.08(-0.15%) |
Dec 21, 2016 | 57.47 | 57.54 | 57.33 | 57.33 | 102,621 | -0.40(-0.69%) |
Dec 20, 2016 | 57.50 | 57.73 | 57.42 | 57.73 | 191,786 | +0.35(+0.60%) |
Dec 19, 2016 | 57.27 | 57.45 | 57.11 | 57.38 | 130,732 | +0.30(+0.52%) |
Dec 16, 2016 | 57.22 | 57.49 | 57.04 | 57.09 | 161,913 | -0.08(-0.13%) |
Dec 15, 2016 | 57.09 | 57.56 | 57.09 | 57.16 | 3,054,138 | +0.04(+0.07%) |
Dec 14, 2016 | 57.62 | 57.83 | 57.08 | 57.12 | 350,030 | -0.60(-1.04%) |
Dec 13, 2016 | 57.91 | 57.98 | 57.56 | 57.72 | 190,154 | -0.00(-0.01%) |
Dec 12, 2016 | 57.80 | 57.84 | 57.48 | 57.73 | 180,278 | -0.22(-0.37%) |
Dec 09, 2016 | 57.94 | 57.96 | 57.69 | 57.94 | 205,720 | +0.17(+0.30%) |
Dec 08, 2016 | 57.96 | 57.96 | 57.62 | 57.77 | 462,980 | -0.07(-0.11%) |
Dec 07, 2016 | 56.97 | 57.86 | 56.84 | 57.84 | 244,880 | +0.88(+1.55%) |
Dec 06, 2016 | 56.80 | 56.97 | 56.60 | 56.95 | 210,659 | +0.17(+0.31%) |
Dec 05, 2016 | 56.91 | 57.05 | 56.68 | 56.78 | 410,070 | +0.12(+0.21%) |
Dec 02, 2016 | 56.70 | 56.79 | 56.51 | 56.66 | 316,274 | -0.04(-0.07%) |
Dec 01, 2016 | 56.68 | 56.87 | 56.53 | 56.70 | 1,600,231 | +0.22(+0.39%) |
Nov 30, 2016 | 56.82 | 57.06 | 56.48 | 56.48 | 260,147 | -0.08(-0.15%) |
Nov 29, 2016 | 56.50 | 56.72 | 56.43 | 56.56 | 226,346 | +0.02(+0.03%) |
Nov 28, 2016 | 56.83 | 56.87 | 56.49 | 56.55 | 136,444 | -0.37(-0.66%) |
Nov 25, 2016 | 56.91 | 56.92 | 56.75 | 56.92 | 90,196 | +0.24(+0.43%) |
Nov 23, 2016 | 56.68 | 56.68 | 56.68 | 0 | +0.43(+0.76%) | |
Nov 22, 2016 | 56.12 | 56.28 | 56.02 | 56.25 | 496,604 | +0.30(+0.53%) |
Nov 21, 2016 | 55.82 | 55.97 | 55.68 | 55.96 | 639,252 | +0.34(+0.62%) |
Nov 18, 2016 | 55.68 | 55.70 | 55.54 | 55.61 | 802,529 | -0.04(-0.08%) |
Nov 17, 2016 | 55.62 | 55.69 | 55.54 | 55.66 | 190,226 | +0.14(+0.24%) |
Nov 16, 2016 | 55.62 | 55.66 | 55.35 | 55.52 | 401,526 | -0.18(-0.32%) |
Nov 15, 2016 | 55.94 | 55.94 | 55.28 | 55.70 | 337,500 | +0.15(+0.28%) |
Nov 14, 2016 | 55.74 | 55.74 | 55.40 | 55.54 | 1,321,736 | +0.24(+0.43%) |
Nov 11, 2016 | 55.17 | 55.32 | 54.92 | 55.30 | 632,818 | +0.11(+0.20%) |
Nov 10, 2016 | 54.62 | 55.36 | 54.62 | 55.20 | 887,100 | +0.92(+1.70%) |
Nov 09, 2016 | 52.70 | 54.46 | 52.70 | 54.27 | 348,127 | +1.18(+2.22%) |
Nov 08, 2016 | 52.74 | 53.27 | 52.53 | 53.09 | 124,853 | +0.28(+0.53%) |
Nov 07, 2016 | 52.37 | 52.81 | 52.37 | 52.81 | 362,010 | +1.16(+2.25%) |
Nov 04, 2016 | 51.53 | 52.07 | 51.52 | 51.65 | 173,430 | +0.08(+0.15%) |
Nov 03, 2016 | 51.87 | 51.87 | 51.48 | 51.57 | 210,526 | -0.15(-0.29%) |
Nov 02, 2016 | 51.92 | 52.09 | 51.63 | 51.72 | 326,272 | -0.24(-0.46%) |