Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 55.65 | 56.28 | 55.32 | 55.48 | 992,333 | -0.19(-0.35%) |
Jan 30, 2017 | 56.23 | 56.62 | 55.55 | 55.68 | 1,073,452 | -0.69(-1.23%) |
Jan 27, 2017 | 57.10 | 57.33 | 56.29 | 56.37 | 1,051,526 | -0.60(-1.05%) |
Jan 26, 2017 | 56.86 | 57.33 | 56.24 | 56.97 | 1,226,037 | +0.16(+0.28%) |
Jan 25, 2017 | 57.96 | 58.23 | 56.39 | 56.81 | 1,416,220 | -1.05(-1.82%) |
Jan 24, 2017 | 57.63 | 58.09 | 57.53 | 57.86 | 989,808 | +0.11(+0.19%) |
Jan 23, 2017 | 56.72 | 57.86 | 56.72 | 57.76 | 1,545,642 | +1.22(+2.15%) |
Jan 20, 2017 | 56.26 | 56.66 | 55.65 | 56.54 | 1,308,229 | +0.25(+0.44%) |
Jan 19, 2017 | 56.03 | 56.33 | 55.69 | 56.29 | 988,677 | -0.05(-0.10%) |
Jan 18, 2017 | 56.31 | 56.66 | 55.82 | 56.35 | 1,183,024 | +0.10(+0.18%) |
Jan 17, 2017 | 55.95 | 56.33 | 55.75 | 56.25 | 1,516,844 | +0.30(+0.54%) |
Jan 13, 2017 | 55.95 | 55.95 | 55.95 | 0 | -0.89(-1.57%) | |
Jan 12, 2017 | 57.47 | 57.51 | 56.39 | 56.84 | 1,618,666 | -0.65(-1.13%) |
Jan 11, 2017 | 59.13 | 59.21 | 57.47 | 57.49 | 1,993,909 | -1.52(-2.58%) |
Jan 10, 2017 | 60.26 | 60.38 | 58.98 | 59.01 | 1,240,505 | -1.26(-2.08%) |
Jan 09, 2017 | 61.05 | 61.13 | 60.11 | 60.27 | 800,638 | -0.72(-1.19%) |
Jan 06, 2017 | 60.16 | 61.07 | 59.80 | 60.99 | 1,226,473 | +0.56(+0.93%) |
Jan 05, 2017 | 59.17 | 60.46 | 58.50 | 60.43 | 1,172,871 | +0.78(+1.30%) |
Jan 04, 2017 | 59.43 | 59.97 | 59.13 | 59.65 | 1,186,830 | +0.32(+0.53%) |
Jan 03, 2017 | 59.49 | 59.60 | 58.65 | 59.34 | 1,176,803 | -0.15(-0.25%) |
Dec 30, 2016 | 59.48 | 59.48 | 59.48 | 0 | +1.27(+2.18%) | |
Dec 29, 2016 | 57.26 | 58.55 | 56.56 | 58.21 | 1,140,665 | +0.96(+1.68%) |
Dec 28, 2016 | 58.16 | 58.16 | 57.03 | 57.25 | 1,052,821 | -0.80(-1.38%) |
Dec 27, 2016 | 57.80 | 58.36 | 57.59 | 58.05 | 826,762 | +0.48(+0.83%) |
Dec 23, 2016 | 57.57 | 57.57 | 57.57 | 0 | +0.31(+0.54%) | |
Dec 22, 2016 | 56.58 | 57.32 | 56.43 | 57.26 | 901,264 | +0.60(+1.06%) |
Dec 21, 2016 | 57.23 | 57.95 | 56.65 | 56.66 | 2,330,324 | -0.55(-0.97%) |
Dec 20, 2016 | 57.52 | 57.70 | 56.70 | 57.22 | 1,293,238 | -0.49(-0.85%) |
Dec 19, 2016 | 57.39 | 57.95 | 57.05 | 57.71 | 911,532 | +0.57(+1.00%) |
Dec 16, 2016 | 56.29 | 57.58 | 56.21 | 57.14 | 1,786,200 | +1.40(+2.51%) |
Dec 15, 2016 | 55.69 | 56.28 | 55.45 | 55.74 | 1,692,815 | -0.19(-0.34%) |
Dec 14, 2016 | 56.31 | 57.01 | 55.79 | 55.93 | 1,587,070 | -0.56(-0.98%) |
Dec 13, 2016 | 57.01 | 57.01 | 56.23 | 56.49 | 2,002,864 | -0.46(-0.80%) |
Dec 12, 2016 | 57.00 | 57.45 | 56.52 | 56.95 | 1,185,654 | -0.21(-0.36%) |
Dec 09, 2016 | 57.25 | 57.91 | 56.56 | 57.15 | 2,003,924 | -0.14(-0.24%) |
Dec 08, 2016 | 56.30 | 57.33 | 55.25 | 57.29 | 2,473,448 | +0.75(+1.33%) |
Dec 07, 2016 | 54.80 | 56.67 | 54.58 | 56.53 | 1,806,318 | +1.75(+3.20%) |
Dec 06, 2016 | 53.73 | 54.80 | 53.19 | 54.78 | 1,239,023 | +1.12(+2.09%) |
Dec 05, 2016 | 53.39 | 53.73 | 52.50 | 53.66 | 1,170,177 | +0.19(+0.36%) |
Dec 02, 2016 | 53.04 | 54.34 | 52.72 | 53.47 | 1,035,800 | +0.74(+1.40%) |
Dec 01, 2016 | 53.22 | 53.67 | 52.27 | 52.73 | 1,152,305 | -0.72(-1.35%) |
Nov 30, 2016 | 53.59 | 54.32 | 53.17 | 53.46 | 1,390,028 | -0.53(-0.97%) |
Nov 29, 2016 | 54.11 | 55.37 | 53.68 | 53.98 | 992,475 | -0.08(-0.14%) |
Nov 28, 2016 | 53.20 | 54.12 | 53.20 | 54.06 | 824,183 | +0.66(+1.24%) |
Nov 25, 2016 | 53.22 | 54.04 | 52.96 | 53.39 | 472,294 | +0.34(+0.63%) |
Nov 23, 2016 | 53.06 | 53.06 | 53.06 | 0 | -0.13(-0.24%) | |
Nov 22, 2016 | 52.51 | 53.29 | 51.88 | 53.19 | 1,326,700 | +0.78(+1.50%) |
Nov 21, 2016 | 53.69 | 54.05 | 52.24 | 52.40 | 1,352,506 | -1.39(-2.59%) |
Nov 18, 2016 | 53.81 | 54.19 | 53.06 | 53.80 | 1,152,187 | +0.08(+0.14%) |
Nov 17, 2016 | 54.84 | 55.41 | 53.56 | 53.72 | 923,082 | -1.04(-1.89%) |
Nov 16, 2016 | 55.68 | 55.97 | 53.98 | 54.76 | 1,131,191 | -1.16(-2.07%) |
Nov 15, 2016 | 57.14 | 58.02 | 55.10 | 55.92 | 1,525,220 | -1.11(-1.95%) |
Nov 14, 2016 | 55.89 | 57.03 | 55.12 | 57.03 | 1,240,540 | +0.83(+1.48%) |
Nov 11, 2016 | 55.94 | 57.62 | 55.79 | 56.20 | 1,008,379 | +0.24(+0.44%) |
Nov 10, 2016 | 57.96 | 57.96 | 55.14 | 55.95 | 1,794,131 | -1.94(-3.36%) |
Nov 09, 2016 | 56.66 | 58.31 | 55.36 | 57.90 | 1,968,206 | +0.46(+0.81%) |
Nov 08, 2016 | 56.53 | 57.63 | 56.16 | 57.43 | 1,172,230 | +0.98(+1.74%) |
Nov 07, 2016 | 55.22 | 56.49 | 55.05 | 56.45 | 1,110,800 | +1.85(+3.39%) |
Nov 04, 2016 | 53.87 | 54.76 | 53.34 | 54.60 | 1,420,285 | +0.94(+1.76%) |
Nov 03, 2016 | 54.19 | 54.36 | 53.45 | 53.65 | 1,082,250 | -0.84(-1.54%) |
Nov 02, 2016 | 54.61 | 55.04 | 54.37 | 54.49 | 1,202,993 | +0.20(+0.36%) |