Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 57.68 | 57.91 | 57.19 | 57.56 | 3,692,894 | -0.13(-0.23%) |
Jan 30, 2017 | 57.82 | 57.91 | 57.17 | 57.69 | 2,075,796 | -0.19(-0.33%) |
Jan 27, 2017 | 57.23 | 57.93 | 57.01 | 57.88 | 2,256,464 | +0.53(+0.92%) |
Jan 26, 2017 | 57.60 | 57.79 | 57.35 | 57.36 | 2,448,440 | -0.26(-0.46%) |
Jan 25, 2017 | 57.59 | 58.15 | 57.53 | 57.62 | 3,190,793 | +0.24(+0.41%) |
Jan 24, 2017 | 56.76 | 57.47 | 56.76 | 57.38 | 2,199,035 | +0.81(+1.43%) |
Jan 23, 2017 | 56.50 | 56.64 | 54.77 | 56.57 | 3,991,475 | -0.15(-0.26%) |
Jan 20, 2017 | 56.39 | 56.80 | 56.26 | 56.72 | 2,452,202 | +0.48(+0.86%) |
Jan 19, 2017 | 56.75 | 56.78 | 56.06 | 56.24 | 1,766,133 | -0.29(-0.51%) |
Jan 18, 2017 | 56.60 | 56.68 | 56.23 | 56.53 | 1,858,786 | +0.17(+0.30%) |
Jan 17, 2017 | 56.44 | 56.82 | 56.19 | 56.36 | 1,817,032 | -0.43(-0.76%) |
Jan 13, 2017 | 56.79 | 56.79 | 56.79 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 56.44 | 56.93 | 56.35 | 56.79 | 1,195,265 | +0.15(+0.26%) |
Jan 11, 2017 | 56.64 | 56.85 | 56.42 | 56.64 | 1,443,563 | -0.17(-0.29%) |
Jan 10, 2017 | 56.62 | 56.98 | 56.53 | 56.81 | 2,912,087 | +0.33(+0.59%) |
Jan 09, 2017 | 56.29 | 56.70 | 56.24 | 56.48 | 2,223,468 | +0.16(+0.28%) |
Jan 06, 2017 | 55.65 | 56.68 | 55.41 | 56.32 | 3,275,588 | +0.67(+1.21%) |
Jan 05, 2017 | 55.39 | 55.75 | 55.24 | 55.65 | 4,620,877 | +0.18(+0.33%) |
Jan 04, 2017 | 55.21 | 55.78 | 55.14 | 55.47 | 3,242,844 | +0.20(+0.36%) |
Jan 03, 2017 | 55.57 | 55.77 | 54.92 | 55.26 | 5,474,199 | -0.10(-0.19%) |
Dec 30, 2016 | 55.37 | 55.37 | 55.37 | 0 | -0.26(-0.47%) | |
Dec 29, 2016 | 55.57 | 55.90 | 55.55 | 55.63 | 1,626,011 | -0.08(-0.14%) |
Dec 28, 2016 | 56.01 | 56.17 | 55.62 | 55.71 | 2,081,853 | -0.27(-0.48%) |
Dec 27, 2016 | 55.96 | 56.38 | 55.84 | 55.98 | 1,604,632 | +0.19(+0.34%) |
Dec 23, 2016 | 55.79 | 55.79 | 55.79 | 0 | -0.21(-0.37%) | |
Dec 22, 2016 | 55.98 | 56.17 | 55.74 | 56.00 | 1,730,730 | -0.12(-0.22%) |
Dec 21, 2016 | 56.06 | 56.44 | 56.00 | 56.12 | 1,253,032 | -0.03(-0.05%) |
Dec 20, 2016 | 56.05 | 56.38 | 55.95 | 56.15 | 1,920,952 | +0.16(+0.28%) |
Dec 19, 2016 | 56.14 | 56.34 | 55.96 | 55.99 | 1,762,117 | -0.18(-0.33%) |
Dec 16, 2016 | 56.02 | 56.36 | 55.67 | 56.17 | 3,880,490 | +0.38(+0.69%) |
Dec 15, 2016 | 55.59 | 56.06 | 55.42 | 55.79 | 2,954,756 | -0.06(-0.11%) |
Dec 14, 2016 | 56.56 | 56.63 | 55.78 | 55.85 | 3,063,888 | -0.65(-1.15%) |
Dec 13, 2016 | 56.67 | 57.11 | 56.48 | 56.50 | 2,267,462 | -0.10(-0.19%) |
Dec 12, 2016 | 56.25 | 56.82 | 56.03 | 56.60 | 2,602,496 | +0.22(+0.39%) |
Dec 09, 2016 | 56.25 | 56.42 | 55.92 | 56.38 | 2,739,368 | +0.11(+0.20%) |
Dec 08, 2016 | 56.38 | 56.66 | 56.16 | 56.27 | 2,314,176 | -0.07(-0.12%) |
Dec 07, 2016 | 55.45 | 56.37 | 55.39 | 56.34 | 3,036,715 | +0.86(+1.54%) |
Dec 06, 2016 | 55.13 | 55.53 | 55.03 | 55.48 | 3,282,502 | +0.35(+0.63%) |
Dec 05, 2016 | 54.72 | 55.36 | 54.70 | 55.13 | 2,603,011 | +0.56(+1.03%) |
Dec 02, 2016 | 54.65 | 54.85 | 54.49 | 54.57 | 2,343,026 | -0.24(-0.43%) |
Dec 01, 2016 | 55.47 | 55.55 | 54.68 | 54.81 | 3,836,366 | -0.61(-1.10%) |
Nov 30, 2016 | 55.55 | 55.68 | 55.26 | 55.42 | 5,576,185 | -0.13(-0.24%) |
Nov 29, 2016 | 55.22 | 55.85 | 55.22 | 55.55 | 3,622,654 | +0.38(+0.68%) |
Nov 28, 2016 | 55.15 | 55.67 | 54.88 | 55.18 | 3,988,253 | -0.20(-0.36%) |
Nov 25, 2016 | 55.19 | 55.47 | 55.05 | 55.38 | 997,356 | +0.17(+0.30%) |
Nov 23, 2016 | 55.21 | 55.21 | 55.21 | 0 | +0.37(+0.67%) | |
Nov 22, 2016 | 54.22 | 54.94 | 54.21 | 54.84 | 2,911,411 | +0.64(+1.18%) |
Nov 21, 2016 | 54.49 | 54.53 | 54.10 | 54.21 | 3,343,071 | -0.31(-0.58%) |
Nov 18, 2016 | 54.06 | 54.60 | 53.66 | 54.52 | 5,398,002 | +1.40(+2.63%) |
Nov 17, 2016 | 52.95 | 53.26 | 52.78 | 53.12 | 3,298,782 | +0.31(+0.60%) |
Nov 16, 2016 | 52.89 | 53.11 | 52.76 | 52.81 | 5,630,249 | -0.26(-0.49%) |
Nov 15, 2016 | 53.14 | 53.28 | 52.78 | 53.07 | 4,748,870 | +0.00(+0.00%) |
Nov 14, 2016 | 53.42 | 53.73 | 53.02 | 53.07 | 4,225,265 | +0.00(+0.00%) |
Nov 11, 2016 | 53.52 | 53.59 | 53.00 | 53.07 | 6,426,822 | -0.56(-1.04%) |
Nov 10, 2016 | 53.96 | 54.29 | 53.57 | 53.63 | 7,709,435 | -0.46(-0.86%) |
Nov 09, 2016 | 53.35 | 54.29 | 53.12 | 54.09 | 4,789,723 | -0.11(-0.21%) |
Nov 08, 2016 | 54.28 | 54.38 | 53.90 | 54.21 | 5,633,530 | -0.01(-0.02%) |
Nov 07, 2016 | 53.03 | 54.24 | 52.66 | 54.22 | 5,668,736 | +1.92(+3.68%) |
Nov 04, 2016 | 52.62 | 52.68 | 52.08 | 52.29 | 4,718,321 | -0.30(-0.57%) |
Nov 03, 2016 | 52.36 | 52.85 | 52.22 | 52.59 | 8,221,217 | +0.39(+0.75%) |
Nov 02, 2016 | 53.04 | 53.05 | 52.13 | 52.20 | 11,589,663 | -0.87(-1.63%) |