Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 55.12 | 55.75 | 54.79 | 54.96 | 1,001,784 | -0.19(-0.35%) |
Jan 30, 2017 | 55.70 | 56.08 | 55.02 | 55.15 | 1,083,676 | -0.69(-1.23%) |
Jan 27, 2017 | 56.56 | 56.79 | 55.76 | 55.84 | 1,061,541 | -0.60(-1.05%) |
Jan 26, 2017 | 56.33 | 56.79 | 55.71 | 56.43 | 1,237,713 | +0.16(+0.28%) |
Jan 25, 2017 | 57.41 | 57.68 | 55.86 | 56.27 | 1,429,707 | -1.05(-1.82%) |
Jan 24, 2017 | 57.08 | 57.54 | 56.98 | 57.32 | 999,234 | +0.11(+0.19%) |
Jan 23, 2017 | 56.19 | 57.32 | 56.19 | 57.21 | 1,560,362 | +1.21(+2.15%) |
Jan 20, 2017 | 55.72 | 56.13 | 55.13 | 56.01 | 1,320,688 | +0.24(+0.44%) |
Jan 19, 2017 | 55.50 | 55.80 | 55.16 | 55.76 | 998,092 | -0.05(-0.10%) |
Jan 18, 2017 | 55.78 | 56.13 | 55.29 | 55.82 | 1,194,291 | +0.10(+0.18%) |
Jan 17, 2017 | 55.43 | 55.80 | 55.23 | 55.72 | 1,531,290 | +0.30(+0.54%) |
Jan 13, 2017 | 55.42 | 55.42 | 55.42 | 0 | -0.88(-1.57%) | |
Jan 12, 2017 | 56.93 | 56.97 | 55.86 | 56.30 | 1,634,082 | -0.64(-1.13%) |
Jan 11, 2017 | 58.57 | 58.65 | 56.93 | 56.94 | 2,012,898 | -1.51(-2.58%) |
Jan 10, 2017 | 59.69 | 59.81 | 58.42 | 58.46 | 1,252,320 | -1.24(-2.08%) |
Jan 09, 2017 | 60.47 | 60.55 | 59.54 | 59.70 | 808,263 | -0.72(-1.19%) |
Jan 06, 2017 | 59.59 | 60.49 | 59.23 | 60.42 | 1,238,154 | +0.56(+0.93%) |
Jan 05, 2017 | 58.61 | 59.89 | 57.95 | 59.86 | 1,184,041 | +0.77(+1.30%) |
Jan 04, 2017 | 58.87 | 59.40 | 58.57 | 59.09 | 1,198,133 | +0.31(+0.53%) |
Jan 03, 2017 | 58.93 | 59.04 | 58.10 | 58.78 | 1,188,010 | -0.14(-0.25%) |
Dec 30, 2016 | 58.92 | 58.92 | 58.92 | 0 | +1.26(+2.18%) | |
Dec 29, 2016 | 56.72 | 58.00 | 56.03 | 57.66 | 1,151,529 | +0.95(+1.68%) |
Dec 28, 2016 | 57.62 | 57.62 | 56.49 | 56.71 | 1,062,848 | -0.79(-1.38%) |
Dec 27, 2016 | 57.25 | 57.81 | 57.04 | 57.50 | 834,636 | +0.47(+0.83%) |
Dec 23, 2016 | 57.03 | 57.03 | 57.03 | 0 | +0.31(+0.54%) | |
Dec 22, 2016 | 56.04 | 56.78 | 55.90 | 56.72 | 909,847 | +0.59(+1.06%) |
Dec 21, 2016 | 56.69 | 57.40 | 56.11 | 56.13 | 2,352,517 | -0.55(-0.97%) |
Dec 20, 2016 | 56.98 | 57.16 | 56.17 | 56.68 | 1,305,555 | -0.49(-0.85%) |
Dec 19, 2016 | 56.85 | 57.40 | 56.51 | 57.17 | 920,214 | +0.56(+1.00%) |
Dec 16, 2016 | 55.75 | 57.04 | 55.67 | 56.60 | 1,803,211 | +1.39(+2.51%) |
Dec 15, 2016 | 55.16 | 55.75 | 54.92 | 55.21 | 1,708,936 | -0.19(-0.34%) |
Dec 14, 2016 | 55.78 | 56.48 | 55.26 | 55.40 | 1,602,184 | -0.55(-0.98%) |
Dec 13, 2016 | 56.48 | 56.48 | 55.70 | 55.95 | 2,021,938 | -0.45(-0.80%) |
Dec 12, 2016 | 56.46 | 56.91 | 55.99 | 56.41 | 1,196,946 | -0.20(-0.36%) |
Dec 09, 2016 | 56.71 | 57.36 | 56.03 | 56.61 | 2,023,009 | -0.14(-0.24%) |
Dec 08, 2016 | 55.77 | 56.79 | 54.73 | 56.75 | 2,497,004 | +0.75(+1.33%) |
Dec 07, 2016 | 54.29 | 56.14 | 54.06 | 56.00 | 1,823,521 | +1.74(+3.20%) |
Dec 06, 2016 | 53.22 | 54.29 | 52.69 | 54.26 | 1,250,823 | +1.11(+2.09%) |
Dec 05, 2016 | 52.89 | 53.22 | 52.01 | 53.16 | 1,181,321 | +0.19(+0.36%) |
Dec 02, 2016 | 52.54 | 53.83 | 52.22 | 52.97 | 1,045,665 | +0.73(+1.40%) |
Dec 01, 2016 | 52.72 | 53.16 | 51.78 | 52.23 | 1,163,279 | -0.72(-1.35%) |
Nov 30, 2016 | 53.08 | 53.80 | 52.67 | 52.95 | 1,403,266 | -0.52(-0.97%) |
Nov 29, 2016 | 53.60 | 54.85 | 53.18 | 53.47 | 1,001,926 | -0.08(-0.14%) |
Nov 28, 2016 | 52.69 | 53.61 | 52.69 | 53.55 | 832,032 | +0.66(+1.24%) |
Nov 25, 2016 | 52.72 | 53.53 | 52.46 | 52.89 | 476,792 | +0.33(+0.63%) |
Nov 23, 2016 | 52.56 | 52.56 | 52.56 | 0 | -0.13(-0.24%) | |
Nov 22, 2016 | 52.02 | 52.79 | 51.39 | 52.69 | 1,339,335 | +0.78(+1.50%) |
Nov 21, 2016 | 53.19 | 53.54 | 51.75 | 51.91 | 1,365,387 | -1.38(-2.59%) |
Nov 18, 2016 | 53.30 | 53.68 | 52.56 | 53.29 | 1,163,160 | +0.08(+0.14%) |
Nov 17, 2016 | 54.32 | 54.88 | 53.06 | 53.22 | 931,873 | -1.03(-1.89%) |
Nov 16, 2016 | 55.16 | 55.44 | 53.47 | 54.24 | 1,141,964 | -1.15(-2.07%) |
Nov 15, 2016 | 56.60 | 57.47 | 54.58 | 55.39 | 1,539,745 | -1.10(-1.95%) |
Nov 14, 2016 | 55.36 | 56.49 | 54.60 | 56.49 | 1,252,354 | +0.82(+1.48%) |
Nov 11, 2016 | 55.41 | 57.08 | 55.26 | 55.67 | 1,017,983 | +0.24(+0.44%) |
Nov 10, 2016 | 57.41 | 57.41 | 54.62 | 55.43 | 1,811,218 | -1.92(-3.36%) |
Nov 09, 2016 | 56.12 | 57.76 | 54.84 | 57.35 | 1,986,951 | +0.46(+0.81%) |
Nov 08, 2016 | 55.99 | 57.09 | 55.63 | 56.89 | 1,183,394 | +0.97(+1.74%) |
Nov 07, 2016 | 54.70 | 55.95 | 54.53 | 55.92 | 1,121,379 | +1.83(+3.39%) |
Nov 04, 2016 | 53.36 | 54.24 | 52.84 | 54.08 | 1,433,811 | +0.94(+1.76%) |
Nov 03, 2016 | 53.68 | 53.85 | 52.95 | 53.15 | 1,092,557 | -0.83(-1.54%) |
Nov 02, 2016 | 54.09 | 54.52 | 53.86 | 53.98 | 1,214,450 | +0.20(+0.36%) |