Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 54.89 | 56.98 | 54.71 | 56.92 | 2,155,798 | +0.51(+0.91%) |
Jan 30, 2017 | 56.24 | 56.50 | 55.64 | 56.41 | 2,354,638 | -0.07(-0.13%) |
Jan 27, 2017 | 57.44 | 57.69 | 56.42 | 56.48 | 1,061,852 | -0.98(-1.71%) |
Jan 26, 2017 | 57.58 | 58.01 | 57.33 | 57.46 | 1,747,148 | -0.01(-0.01%) |
Jan 25, 2017 | 57.72 | 57.84 | 57.17 | 57.47 | 1,837,270 | +0.28(+0.49%) |
Jan 24, 2017 | 56.82 | 57.40 | 56.72 | 57.19 | 1,776,209 | +0.06(+0.10%) |
Jan 23, 2017 | 57.09 | 57.33 | 56.70 | 57.13 | 1,984,032 | -0.29(-0.51%) |
Jan 20, 2017 | 57.01 | 57.70 | 56.91 | 57.42 | 1,368,249 | +0.49(+0.86%) |
Jan 19, 2017 | 57.60 | 57.84 | 56.72 | 56.93 | 2,170,027 | -0.66(-1.15%) |
Jan 18, 2017 | 57.80 | 58.24 | 57.30 | 57.60 | 2,135,604 | -0.32(-0.54%) |
Jan 17, 2017 | 58.59 | 59.67 | 57.69 | 57.91 | 2,196,419 | -0.68(-1.16%) |
Jan 13, 2017 | 58.59 | 58.59 | 58.59 | 0 | +0.17(+0.28%) | |
Jan 12, 2017 | 58.45 | 58.78 | 57.99 | 58.43 | 1,300,349 | -0.02(-0.03%) |
Jan 11, 2017 | 58.89 | 59.00 | 57.93 | 58.44 | 1,693,480 | -0.24(-0.42%) |
Jan 10, 2017 | 58.51 | 58.94 | 58.35 | 58.69 | 2,048,832 | +0.06(+0.10%) |
Jan 09, 2017 | 58.64 | 58.82 | 58.35 | 58.63 | 1,224,295 | +0.07(+0.11%) |
Jan 06, 2017 | 59.49 | 59.51 | 58.52 | 58.56 | 1,755,275 | -0.81(-1.37%) |
Jan 05, 2017 | 59.40 | 59.83 | 58.67 | 59.37 | 2,153,639 | -1.02(-1.68%) |
Jan 04, 2017 | 59.68 | 60.87 | 59.49 | 60.39 | 2,003,802 | +1.05(+1.77%) |
Jan 03, 2017 | 59.10 | 59.90 | 58.82 | 59.34 | 2,898,205 | +0.69(+1.18%) |
Dec 30, 2016 | 58.65 | 58.65 | 58.65 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 58.95 | 59.32 | 58.46 | 58.65 | 925,448 | -0.21(-0.35%) |
Dec 28, 2016 | 59.46 | 59.77 | 58.65 | 58.85 | 1,029,529 | -0.64(-1.07%) |
Dec 27, 2016 | 59.56 | 59.85 | 59.15 | 59.49 | 1,528,649 | +0.13(+0.22%) |
Dec 23, 2016 | 59.36 | 59.36 | 59.36 | 0 | -0.31(-0.53%) | |
Dec 22, 2016 | 61.84 | 61.85 | 59.56 | 59.67 | 2,783,193 | -2.44(-3.93%) |
Dec 21, 2016 | 61.61 | 62.76 | 61.38 | 62.11 | 2,582,436 | -0.44(-0.70%) |
Dec 20, 2016 | 62.60 | 63.17 | 62.36 | 62.55 | 2,000,921 | +0.23(+0.37%) |
Dec 19, 2016 | 62.58 | 63.26 | 62.24 | 62.32 | 2,539,154 | -0.09(-0.15%) |
Dec 16, 2016 | 63.19 | 63.46 | 62.19 | 62.41 | 2,641,853 | -0.68(-1.08%) |
Dec 15, 2016 | 63.49 | 63.52 | 62.89 | 63.09 | 1,403,057 | -0.07(-0.10%) |
Dec 14, 2016 | 64.01 | 64.39 | 63.08 | 63.15 | 1,823,512 | -0.60(-0.93%) |
Dec 13, 2016 | 64.45 | 64.68 | 63.73 | 63.75 | 2,200,746 | -0.44(-0.68%) |
Dec 12, 2016 | 64.21 | 64.49 | 63.62 | 64.19 | 1,958,158 | -0.42(-0.65%) |
Dec 09, 2016 | 65.41 | 65.66 | 64.28 | 64.61 | 1,900,850 | -0.91(-1.39%) |
Dec 08, 2016 | 65.03 | 65.71 | 65.00 | 65.52 | 2,536,106 | +0.55(+0.85%) |
Dec 07, 2016 | 63.44 | 65.11 | 63.44 | 64.97 | 2,276,981 | +1.41(+2.23%) |
Dec 06, 2016 | 63.45 | 63.59 | 62.27 | 63.55 | 3,496,649 | +0.63(+1.00%) |
Dec 05, 2016 | 61.81 | 62.92 | 61.60 | 62.92 | 4,076,023 | +1.51(+2.47%) |
Dec 02, 2016 | 60.91 | 61.69 | 60.78 | 61.41 | 2,399,046 | +0.45(+0.75%) |
Dec 01, 2016 | 59.24 | 61.15 | 58.94 | 60.95 | 3,031,596 | +1.66(+2.80%) |
Nov 30, 2016 | 59.59 | 60.26 | 58.74 | 59.29 | 2,346,323 | -0.64(-1.06%) |
Nov 29, 2016 | 60.57 | 60.87 | 59.80 | 59.93 | 1,305,702 | -0.55(-0.90%) |
Nov 28, 2016 | 61.03 | 61.12 | 60.04 | 60.47 | 1,694,236 | -0.69(-1.12%) |
Nov 25, 2016 | 61.55 | 61.83 | 60.95 | 61.16 | 660,732 | -0.22(-0.35%) |
Nov 23, 2016 | 61.38 | 61.38 | 61.38 | 0 | +0.71(+1.17%) | |
Nov 22, 2016 | 60.78 | 61.67 | 60.52 | 60.66 | 3,248,785 | +0.19(+0.31%) |
Nov 21, 2016 | 59.03 | 60.87 | 58.88 | 60.47 | 4,042,793 | +1.09(+1.84%) |
Nov 18, 2016 | 57.55 | 60.06 | 56.65 | 59.38 | 6,534,301 | +0.36(+0.60%) |
Nov 17, 2016 | 57.59 | 59.11 | 57.31 | 59.03 | 5,317,552 | +1.35(+2.34%) |
Nov 16, 2016 | 57.99 | 58.29 | 57.36 | 57.68 | 3,824,303 | -0.28(-0.49%) |
Nov 15, 2016 | 59.34 | 59.77 | 57.87 | 57.96 | 3,611,885 | -1.15(-1.95%) |
Nov 14, 2016 | 59.46 | 60.70 | 59.10 | 59.11 | 3,701,392 | -0.07(-0.11%) |
Nov 11, 2016 | 58.70 | 59.35 | 57.79 | 59.18 | 2,614,576 | -0.08(-0.14%) |
Nov 10, 2016 | 57.55 | 59.51 | 57.55 | 59.26 | 3,500,681 | +1.95(+3.41%) |
Nov 09, 2016 | 54.93 | 57.58 | 54.40 | 57.31 | 2,316,344 | +1.50(+2.68%) |
Nov 08, 2016 | 55.57 | 55.90 | 55.16 | 55.81 | 1,485,707 | +0.17(+0.31%) |
Nov 07, 2016 | 55.37 | 55.70 | 55.13 | 55.63 | 1,380,706 | +0.89(+1.63%) |
Nov 04, 2016 | 54.66 | 55.39 | 54.39 | 54.74 | 1,353,844 | +0.45(+0.84%) |
Nov 03, 2016 | 55.66 | 55.68 | 54.13 | 54.29 | 1,479,128 | -1.29(-2.32%) |
Nov 02, 2016 | 54.40 | 55.87 | 54.26 | 55.58 | 2,143,536 | +1.14(+2.10%) |