Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 54.62 | 55.57 | 54.31 | 55.55 | 1,233,501 | +1.12(+2.06%) |
Jan 30, 2017 | 54.74 | 55.16 | 53.93 | 54.42 | 874,155 | -0.68(-1.24%) |
Jan 27, 2017 | 54.83 | 55.32 | 54.48 | 55.11 | 1,059,972 | +0.30(+0.56%) |
Jan 26, 2017 | 55.32 | 55.76 | 54.64 | 54.80 | 801,235 | -1.05(-1.88%) |
Jan 25, 2017 | 55.13 | 56.10 | 55.01 | 55.85 | 1,032,966 | +0.71(+1.30%) |
Jan 24, 2017 | 55.12 | 55.69 | 54.79 | 55.14 | 1,434,144 | +0.14(+0.26%) |
Jan 23, 2017 | 54.58 | 55.06 | 54.24 | 54.99 | 811,720 | +0.45(+0.82%) |
Jan 20, 2017 | 54.71 | 55.16 | 54.23 | 54.54 | 752,517 | -0.03(-0.06%) |
Jan 19, 2017 | 55.37 | 55.51 | 54.51 | 54.58 | 792,259 | -0.81(-1.46%) |
Jan 18, 2017 | 55.22 | 55.86 | 54.94 | 55.39 | 1,679,621 | +0.42(+0.76%) |
Jan 17, 2017 | 55.27 | 55.44 | 54.42 | 54.97 | 1,356,939 | -0.27(-0.49%) |
Jan 13, 2017 | 55.24 | 55.24 | 55.24 | 0 | -0.20(-0.36%) | |
Jan 12, 2017 | 56.62 | 56.66 | 55.32 | 55.44 | 561,208 | -1.22(-2.15%) |
Jan 11, 2017 | 56.57 | 56.74 | 55.79 | 56.66 | 948,779 | +0.16(+0.28%) |
Jan 10, 2017 | 56.47 | 56.82 | 55.80 | 56.50 | 967,544 | +0.21(+0.37%) |
Jan 09, 2017 | 56.17 | 56.93 | 56.13 | 56.29 | 883,794 | +0.00(+0.00%) |
Jan 06, 2017 | 56.92 | 56.98 | 56.09 | 56.29 | 1,136,351 | -0.77(-1.35%) |
Jan 05, 2017 | 58.07 | 58.17 | 56.90 | 57.07 | 1,089,001 | -0.94(-1.62%) |
Jan 04, 2017 | 58.84 | 58.91 | 57.70 | 58.00 | 1,248,253 | -0.78(-1.32%) |
Jan 03, 2017 | 58.48 | 58.81 | 58.02 | 58.78 | 810,819 | +0.80(+1.38%) |
Dec 30, 2016 | 57.98 | 57.98 | 57.98 | 0 | +1.13(+1.99%) | |
Dec 29, 2016 | 56.78 | 57.27 | 56.70 | 56.85 | 526,800 | -0.14(-0.25%) |
Dec 28, 2016 | 57.86 | 57.93 | 56.96 | 56.99 | 619,539 | -0.79(-1.38%) |
Dec 27, 2016 | 57.39 | 57.90 | 57.23 | 57.79 | 439,866 | +0.46(+0.80%) |
Dec 23, 2016 | 57.33 | 57.33 | 57.33 | 0 | -0.02(-0.04%) | |
Dec 22, 2016 | 57.94 | 58.11 | 57.02 | 57.35 | 816,529 | -0.50(-0.86%) |
Dec 21, 2016 | 57.95 | 58.05 | 57.55 | 57.85 | 748,875 | +0.12(+0.21%) |
Dec 20, 2016 | 57.26 | 57.74 | 56.79 | 57.73 | 844,332 | +0.31(+0.55%) |
Dec 19, 2016 | 58.47 | 58.80 | 57.08 | 57.42 | 1,316,203 | -1.04(-1.77%) |
Dec 16, 2016 | 57.30 | 58.56 | 57.30 | 58.45 | 1,579,256 | +1.28(+2.23%) |
Dec 15, 2016 | 57.05 | 57.53 | 56.56 | 57.18 | 883,933 | +0.14(+0.25%) |
Dec 14, 2016 | 58.59 | 58.59 | 56.70 | 57.03 | 1,620,068 | -0.85(-1.47%) |
Dec 13, 2016 | 59.33 | 59.39 | 57.79 | 57.88 | 1,396,724 | -1.20(-2.02%) |
Dec 12, 2016 | 58.69 | 59.35 | 58.52 | 59.08 | 956,879 | +0.20(+0.34%) |
Dec 09, 2016 | 58.85 | 59.15 | 58.65 | 58.88 | 986,861 | -0.03(-0.05%) |
Dec 08, 2016 | 58.65 | 58.92 | 58.06 | 58.91 | 955,022 | +0.32(+0.55%) |
Dec 07, 2016 | 57.75 | 58.62 | 57.38 | 58.59 | 1,616,069 | +1.20(+2.08%) |
Dec 06, 2016 | 56.70 | 57.50 | 56.61 | 57.39 | 1,695,052 | +0.93(+1.65%) |
Dec 05, 2016 | 55.85 | 56.49 | 55.74 | 56.46 | 1,316,039 | +0.99(+1.78%) |
Dec 02, 2016 | 55.94 | 56.24 | 55.40 | 55.48 | 1,433,135 | -0.71(-1.26%) |
Dec 01, 2016 | 54.58 | 56.21 | 54.50 | 56.18 | 2,023,037 | +1.38(+2.52%) |
Nov 30, 2016 | 54.30 | 54.93 | 54.05 | 54.80 | 1,241,278 | +0.94(+1.74%) |
Nov 29, 2016 | 53.34 | 54.33 | 53.32 | 53.86 | 997,631 | +0.51(+0.96%) |
Nov 28, 2016 | 54.26 | 55.06 | 53.07 | 53.35 | 1,822,597 | -1.28(-2.34%) |
Nov 25, 2016 | 54.02 | 54.99 | 53.98 | 54.63 | 894,670 | +0.76(+1.42%) |
Nov 23, 2016 | 53.86 | 53.86 | 53.86 | 0 | -0.40(-0.74%) | |
Nov 22, 2016 | 54.56 | 54.77 | 53.91 | 54.26 | 1,312,290 | -0.11(-0.21%) |
Nov 21, 2016 | 54.18 | 54.94 | 54.18 | 54.38 | 941,312 | +0.32(+0.59%) |
Nov 18, 2016 | 53.94 | 54.19 | 53.69 | 54.06 | 1,201,676 | -0.06(-0.12%) |
Nov 17, 2016 | 54.22 | 54.29 | 53.41 | 54.12 | 1,386,042 | -0.04(-0.07%) |
Nov 16, 2016 | 53.84 | 54.61 | 53.28 | 54.16 | 2,042,245 | -0.13(-0.24%) |
Nov 15, 2016 | 53.12 | 54.30 | 52.80 | 54.29 | 1,303,484 | +1.19(+2.24%) |
Nov 14, 2016 | 51.54 | 53.27 | 51.31 | 53.10 | 1,840,684 | +1.81(+3.53%) |
Nov 11, 2016 | 53.39 | 53.58 | 51.02 | 51.29 | 2,304,898 | -2.44(-4.54%) |
Nov 10, 2016 | 54.38 | 55.22 | 53.51 | 53.73 | 1,679,992 | -0.89(-1.64%) |
Nov 09, 2016 | 55.33 | 55.82 | 53.94 | 54.62 | 2,214,638 | -1.25(-2.24%) |
Nov 08, 2016 | 55.13 | 56.26 | 54.80 | 55.88 | 1,323,877 | +0.77(+1.40%) |
Nov 07, 2016 | 55.76 | 56.10 | 54.83 | 55.10 | 1,809,365 | -0.18(-0.33%) |
Nov 04, 2016 | 55.31 | 55.91 | 55.13 | 55.29 | 2,183,337 | -0.01(-0.01%) |
Nov 03, 2016 | 54.46 | 56.06 | 54.10 | 55.29 | 2,420,144 | +0.41(+0.74%) |
Nov 02, 2016 | 51.05 | 55.40 | 49.96 | 54.89 | 5,397,291 | +4.97(+9.96%) |