Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 55.96 | 55.96 | 55.38 | 55.66 | 22,016,784 | -0.49(-0.88%) |
Jan 30, 2017 | 56.35 | 56.42 | 55.75 | 56.15 | 15,206,631 | -0.48(-0.85%) |
Jan 27, 2017 | 56.75 | 56.88 | 56.54 | 56.64 | 9,904,163 | -0.04(-0.08%) |
Jan 26, 2017 | 56.61 | 56.94 | 56.44 | 56.68 | 11,548,410 | +0.13(+0.23%) |
Jan 25, 2017 | 56.34 | 56.62 | 56.23 | 56.55 | 14,752,253 | +0.59(+1.05%) |
Jan 24, 2017 | 55.41 | 56.09 | 55.34 | 55.96 | 10,475,606 | +0.55(+1.00%) |
Jan 23, 2017 | 55.65 | 55.77 | 55.10 | 55.41 | 16,287,525 | -0.31(-0.55%) |
Jan 20, 2017 | 55.69 | 55.77 | 55.40 | 55.71 | 13,231,958 | +0.01(+0.02%) |
Jan 19, 2017 | 55.89 | 55.99 | 55.38 | 55.70 | 10,058,261 | +0.40(+0.73%) |
Jan 18, 2017 | 55.01 | 55.41 | 54.90 | 55.30 | 9,221,621 | +0.21(+0.38%) |
Jan 17, 2017 | 55.22 | 55.31 | 54.93 | 55.09 | 12,171,925 | -0.43(-0.78%) |
Jan 13, 2017 | 55.52 | 55.52 | 55.52 | 0 | +0.21(+0.38%) | |
Jan 12, 2017 | 55.48 | 55.54 | 54.77 | 55.31 | 13,487,365 | -0.23(-0.41%) |
Jan 11, 2017 | 55.28 | 55.59 | 55.22 | 55.54 | 12,654,871 | +0.29(+0.52%) |
Jan 10, 2017 | 55.12 | 55.46 | 55.00 | 55.25 | 9,380,357 | +0.23(+0.41%) |
Jan 09, 2017 | 55.39 | 55.39 | 54.99 | 55.02 | 6,797,205 | -0.43(-0.78%) |
Jan 06, 2017 | 55.14 | 55.60 | 54.96 | 55.45 | 13,806,018 | +0.32(+0.57%) |
Jan 05, 2017 | 55.25 | 55.56 | 54.83 | 55.13 | 11,217,104 | -0.16(-0.29%) |
Jan 04, 2017 | 55.12 | 55.40 | 55.05 | 55.29 | 10,121,918 | +0.32(+0.59%) |
Jan 03, 2017 | 55.05 | 55.38 | 54.76 | 54.97 | 24,586,856 | +0.32(+0.59%) |
Dec 30, 2016 | 54.64 | 54.64 | 54.64 | 0 | -0.19(-0.35%) | |
Dec 29, 2016 | 54.89 | 55.11 | 54.74 | 54.83 | 8,833,014 | -0.02(-0.03%) |
Dec 28, 2016 | 55.50 | 55.54 | 54.84 | 54.85 | 10,228,199 | -0.58(-1.05%) |
Dec 27, 2016 | 55.41 | 55.53 | 55.32 | 55.43 | 3,984,714 | +0.11(+0.21%) |
Dec 23, 2016 | 55.32 | 55.32 | 55.32 | 0 | +0.05(+0.10%) | |
Dec 22, 2016 | 55.34 | 55.40 | 55.13 | 55.27 | 5,286,575 | -0.11(-0.19%) |
Dec 21, 2016 | 55.55 | 55.57 | 55.35 | 55.37 | 5,293,759 | -0.21(-0.38%) |
Dec 20, 2016 | 55.36 | 55.61 | 55.36 | 55.58 | 5,706,458 | +0.32(+0.57%) |
Dec 19, 2016 | 55.09 | 55.30 | 54.98 | 55.27 | 6,812,722 | +0.31(+0.56%) |
Dec 16, 2016 | 54.96 | 55.35 | 54.86 | 54.96 | 10,844,605 | -0.11(-0.20%) |
Dec 15, 2016 | 54.95 | 55.46 | 54.92 | 55.07 | 14,048,276 | +0.06(+0.11%) |
Dec 14, 2016 | 55.43 | 55.70 | 54.95 | 55.01 | 22,664,664 | -0.56(-1.01%) |
Dec 13, 2016 | 55.80 | 55.87 | 55.38 | 55.57 | 9,486,884 | -0.08(-0.14%) |
Dec 12, 2016 | 55.64 | 55.75 | 55.27 | 55.64 | 10,906,270 | -0.20(-0.36%) |
Dec 09, 2016 | 55.59 | 55.90 | 55.57 | 55.85 | 9,096,128 | +0.25(+0.46%) |
Dec 08, 2016 | 55.91 | 55.91 | 55.48 | 55.59 | 12,245,088 | -0.31(-0.56%) |
Dec 07, 2016 | 54.90 | 55.92 | 54.87 | 55.91 | 11,934,122 | +1.02(+1.86%) |
Dec 06, 2016 | 54.75 | 54.95 | 54.56 | 54.88 | 12,079,448 | +0.10(+0.19%) |
Dec 05, 2016 | 55.06 | 55.16 | 54.67 | 54.78 | 10,825,167 | -0.04(-0.08%) |
Dec 02, 2016 | 54.92 | 55.01 | 54.70 | 54.82 | 13,636,283 | -0.01(-0.02%) |
Dec 01, 2016 | 54.58 | 54.99 | 54.47 | 54.83 | 27,998,274 | +0.36(+0.66%) |
Nov 30, 2016 | 54.71 | 54.86 | 54.46 | 54.47 | 17,074,500 | +0.07(+0.13%) |
Nov 29, 2016 | 54.33 | 54.58 | 54.33 | 54.40 | 14,540,873 | +0.04(+0.08%) |
Nov 28, 2016 | 54.63 | 54.65 | 54.30 | 54.36 | 18,214,204 | -0.38(-0.69%) |
Nov 25, 2016 | 54.60 | 54.74 | 54.51 | 54.74 | 4,780,343 | +0.30(+0.55%) |
Nov 23, 2016 | 54.44 | 54.44 | 54.44 | 0 | +0.40(+0.74%) | |
Nov 22, 2016 | 53.94 | 54.08 | 53.86 | 54.04 | 10,197,912 | +0.24(+0.45%) |
Nov 21, 2016 | 53.67 | 53.82 | 53.56 | 53.79 | 13,481,965 | +0.29(+0.54%) |
Nov 18, 2016 | 53.58 | 53.58 | 53.34 | 53.51 | 10,593,366 | -0.02(-0.03%) |
Nov 17, 2016 | 53.37 | 53.55 | 53.36 | 53.52 | 11,894,370 | +0.11(+0.21%) |
Nov 16, 2016 | 53.59 | 53.66 | 53.23 | 53.41 | 16,581,150 | -0.31(-0.57%) |
Nov 15, 2016 | 53.64 | 53.72 | 53.22 | 53.72 | 14,697,041 | +0.20(+0.38%) |
Nov 14, 2016 | 53.68 | 53.72 | 53.42 | 53.51 | 19,564,562 | +0.23(+0.43%) |
Nov 11, 2016 | 53.05 | 53.31 | 52.83 | 53.29 | 27,559,222 | +0.10(+0.18%) |
Nov 10, 2016 | 52.63 | 53.27 | 52.53 | 53.19 | 47,647,700 | +1.11(+2.13%) |
Nov 09, 2016 | 50.71 | 52.34 | 50.70 | 52.08 | 41,939,972 | +1.27(+2.51%) |
Nov 08, 2016 | 50.53 | 50.97 | 50.41 | 50.81 | 13,832,685 | +0.31(+0.60%) |
Nov 07, 2016 | 50.06 | 50.52 | 50.02 | 50.50 | 15,803,416 | +1.21(+2.46%) |
Nov 04, 2016 | 49.24 | 49.70 | 49.14 | 49.29 | 9,667,253 | +0.04(+0.09%) |
Nov 03, 2016 | 49.53 | 49.55 | 49.12 | 49.25 | 15,910,368 | -0.08(-0.16%) |
Nov 02, 2016 | 49.47 | 49.69 | 49.20 | 49.32 | 16,447,156 | -0.18(-0.37%) |