Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 55.79 | 56.83 | 55.79 | 56.82 | 5,188,499 | +1.03(+1.84%) |
Jan 30, 2017 | 55.69 | 56.08 | 55.49 | 55.79 | 3,287,381 | +0.13(+0.23%) |
Jan 27, 2017 | 55.94 | 56.16 | 55.51 | 55.66 | 3,541,406 | -0.13(-0.23%) |
Jan 26, 2017 | 55.70 | 55.87 | 55.45 | 55.79 | 4,264,819 | +0.03(+0.05%) |
Jan 25, 2017 | 55.66 | 55.79 | 55.39 | 55.76 | 3,244,108 | -0.07(-0.13%) |
Jan 24, 2017 | 55.85 | 55.94 | 55.60 | 55.84 | 3,802,280 | +0.11(+0.19%) |
Jan 23, 2017 | 56.02 | 56.20 | 55.63 | 55.73 | 2,995,037 | -0.22(-0.39%) |
Jan 20, 2017 | 55.94 | 56.13 | 55.67 | 55.94 | 3,680,720 | +0.15(+0.27%) |
Jan 19, 2017 | 55.90 | 56.12 | 55.62 | 55.79 | 3,559,958 | -0.27(-0.49%) |
Jan 18, 2017 | 55.98 | 56.36 | 55.91 | 56.07 | 3,090,317 | +0.03(+0.05%) |
Jan 17, 2017 | 56.05 | 56.31 | 55.89 | 56.04 | 5,190,359 | +0.18(+0.32%) |
Jan 13, 2017 | 55.86 | 55.86 | 55.86 | 0 | -0.24(-0.43%) | |
Jan 12, 2017 | 55.68 | 56.15 | 55.54 | 56.10 | 3,422,855 | +0.32(+0.57%) |
Jan 11, 2017 | 55.19 | 55.85 | 55.16 | 55.78 | 3,768,329 | +0.43(+0.78%) |
Jan 10, 2017 | 55.34 | 55.58 | 55.08 | 55.34 | 3,925,592 | -0.10(-0.18%) |
Jan 09, 2017 | 56.15 | 56.23 | 55.27 | 55.45 | 6,338,568 | -0.61(-1.10%) |
Jan 06, 2017 | 56.07 | 56.34 | 55.89 | 56.06 | 4,329,770 | -0.19(-0.33%) |
Jan 05, 2017 | 56.36 | 56.40 | 55.74 | 56.25 | 4,540,210 | +0.07(+0.13%) |
Jan 04, 2017 | 56.18 | 56.68 | 56.16 | 56.18 | 3,498,561 | -0.06(-0.10%) |
Jan 03, 2017 | 56.18 | 56.44 | 55.72 | 56.23 | 4,016,670 | +0.08(+0.14%) |
Dec 30, 2016 | 56.15 | 56.15 | 56.15 | 0 | -0.29(-0.51%) | |
Dec 29, 2016 | 55.79 | 56.55 | 55.71 | 56.44 | 4,113,572 | +0.72(+1.29%) |
Dec 28, 2016 | 56.10 | 56.15 | 55.63 | 55.73 | 2,622,985 | -0.33(-0.58%) |
Dec 27, 2016 | 56.06 | 56.23 | 55.80 | 56.05 | 2,148,669 | -0.10(-0.18%) |
Dec 23, 2016 | 56.15 | 56.15 | 56.15 | 0 | -0.11(-0.19%) | |
Dec 22, 2016 | 55.68 | 56.47 | 55.64 | 56.26 | 4,615,353 | +0.56(+1.00%) |
Dec 21, 2016 | 55.87 | 56.18 | 55.69 | 55.71 | 2,782,794 | -0.25(-0.45%) |
Dec 20, 2016 | 55.50 | 56.13 | 55.43 | 55.96 | 3,648,018 | +0.16(+0.29%) |
Dec 19, 2016 | 55.78 | 55.88 | 55.25 | 55.80 | 3,835,748 | +0.39(+0.71%) |
Dec 16, 2016 | 55.13 | 55.56 | 54.82 | 55.41 | 9,728,299 | +0.41(+0.74%) |
Dec 15, 2016 | 54.51 | 55.06 | 54.22 | 55.00 | 4,323,036 | +0.36(+0.66%) |
Dec 14, 2016 | 56.14 | 56.39 | 54.51 | 54.64 | 6,574,014 | -1.30(-2.32%) |
Dec 13, 2016 | 55.47 | 56.03 | 55.36 | 55.94 | 5,417,826 | +0.61(+1.10%) |
Dec 12, 2016 | 54.73 | 55.41 | 54.68 | 55.33 | 5,478,711 | +0.48(+0.87%) |
Dec 09, 2016 | 54.03 | 54.87 | 53.98 | 54.85 | 4,417,847 | +0.79(+1.46%) |
Dec 08, 2016 | 53.62 | 54.21 | 53.17 | 54.06 | 4,681,118 | +0.04(+0.08%) |
Dec 07, 2016 | 53.52 | 54.09 | 53.45 | 54.02 | 4,659,142 | +0.59(+1.10%) |
Dec 06, 2016 | 53.41 | 53.69 | 53.25 | 53.43 | 4,340,322 | +0.18(+0.34%) |
Dec 05, 2016 | 52.91 | 53.25 | 52.33 | 53.25 | 4,919,359 | +0.14(+0.26%) |
Dec 02, 2016 | 53.03 | 53.67 | 52.77 | 53.12 | 5,189,185 | +0.48(+0.92%) |
Dec 01, 2016 | 53.17 | 53.22 | 52.43 | 52.63 | 5,977,885 | -0.74(-1.38%) |
Nov 30, 2016 | 54.45 | 54.52 | 53.37 | 53.37 | 7,717,265 | -1.88(-3.40%) |
Nov 29, 2016 | 54.83 | 55.47 | 54.72 | 55.25 | 5,201,502 | +0.21(+0.38%) |
Nov 28, 2016 | 54.01 | 55.08 | 53.98 | 55.04 | 5,591,671 | +1.25(+2.33%) |
Nov 25, 2016 | 53.35 | 54.05 | 53.34 | 53.79 | 2,726,085 | +0.59(+1.10%) |
Nov 23, 2016 | 53.20 | 53.20 | 53.20 | 0 | -0.25(-0.46%) | |
Nov 22, 2016 | 53.62 | 53.78 | 53.01 | 53.45 | 4,962,710 | -0.40(-0.74%) |
Nov 21, 2016 | 53.53 | 53.90 | 53.38 | 53.85 | 4,429,179 | +0.60(+1.13%) |
Nov 18, 2016 | 53.54 | 53.69 | 53.06 | 53.25 | 6,151,709 | -0.20(-0.37%) |
Nov 17, 2016 | 53.51 | 53.89 | 53.35 | 53.44 | 6,164,929 | -0.07(-0.14%) |
Nov 16, 2016 | 54.46 | 54.67 | 53.31 | 53.51 | 6,702,952 | -0.80(-1.47%) |
Nov 15, 2016 | 53.62 | 54.63 | 53.55 | 54.31 | 6,209,247 | +1.07(+2.00%) |
Nov 14, 2016 | 53.71 | 53.72 | 52.63 | 53.25 | 8,251,748 | -0.57(-1.06%) |
Nov 11, 2016 | 53.73 | 54.35 | 53.47 | 53.82 | 5,236,847 | +0.06(+0.11%) |
Nov 10, 2016 | 55.07 | 55.07 | 52.71 | 53.76 | 8,394,994 | -1.56(-2.82%) |
Nov 09, 2016 | 56.51 | 56.51 | 55.19 | 55.32 | 6,651,477 | -1.65(-2.90%) |
Nov 08, 2016 | 56.74 | 57.22 | 56.51 | 56.97 | 3,136,023 | +0.37(+0.66%) |
Nov 07, 2016 | 55.66 | 56.60 | 55.01 | 56.60 | 4,617,933 | +1.33(+2.41%) |
Nov 04, 2016 | 56.15 | 56.64 | 55.21 | 55.27 | 3,983,388 | -0.51(-0.91%) |
Nov 03, 2016 | 55.67 | 56.05 | 55.37 | 55.78 | 3,432,448 | -0.01(-0.03%) |
Nov 02, 2016 | 56.06 | 56.13 | 55.03 | 55.79 | 4,528,914 | -0.41(-0.73%) |