Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 54.89 | 55.72 | 54.61 | 54.87 | 1,123,404 | -0.27(-0.49%) |
Jan 30, 2017 | 55.69 | 55.76 | 54.64 | 55.14 | 1,326,693 | -1.11(-1.97%) |
Jan 27, 2017 | 56.00 | 56.26 | 55.50 | 56.25 | 1,117,051 | +0.25(+0.45%) |
Jan 26, 2017 | 56.00 | 56.14 | 55.58 | 56.00 | 1,615,991 | +0.25(+0.45%) |
Jan 25, 2017 | 55.47 | 55.99 | 54.82 | 55.75 | 2,165,425 | +1.14(+2.09%) |
Jan 24, 2017 | 52.74 | 54.70 | 52.74 | 54.61 | 1,881,408 | +2.07(+3.94%) |
Jan 23, 2017 | 52.39 | 52.77 | 51.70 | 52.54 | 858,956 | -0.09(-0.17%) |
Jan 20, 2017 | 50.90 | 52.82 | 50.90 | 52.63 | 1,525,772 | +1.71(+3.36%) |
Jan 19, 2017 | 52.06 | 52.30 | 50.84 | 50.92 | 1,722,481 | -1.21(-2.32%) |
Jan 18, 2017 | 52.74 | 52.99 | 51.17 | 52.13 | 1,301,678 | +0.01(+0.02%) |
Jan 17, 2017 | 52.98 | 53.22 | 50.60 | 52.12 | 2,178,661 | -1.34(-2.51%) |
Jan 13, 2017 | 53.46 | 53.46 | 53.46 | 0 | +1.42(+2.73%) | |
Jan 12, 2017 | 52.99 | 53.23 | 51.50 | 52.04 | 1,637,334 | -1.47(-2.75%) |
Jan 11, 2017 | 53.17 | 53.52 | 52.53 | 53.51 | 1,531,005 | +0.46(+0.87%) |
Jan 10, 2017 | 52.71 | 53.40 | 52.63 | 53.05 | 1,178,051 | +0.17(+0.32%) |
Jan 09, 2017 | 52.13 | 52.96 | 51.29 | 52.88 | 1,514,338 | +0.52(+0.99%) |
Jan 06, 2017 | 52.60 | 52.84 | 52.15 | 52.36 | 1,074,177 | -0.02(-0.04%) |
Jan 05, 2017 | 53.51 | 53.70 | 51.52 | 52.38 | 906,361 | -1.32(-2.46%) |
Jan 04, 2017 | 53.38 | 54.09 | 53.11 | 53.70 | 1,231,504 | +0.79(+1.49%) |
Jan 03, 2017 | 53.59 | 53.95 | 52.41 | 52.91 | 988,111 | +0.32(+0.61%) |
Dec 30, 2016 | 52.59 | 52.59 | 52.59 | 0 | +0.09(+0.17%) | |
Dec 29, 2016 | 53.20 | 54.00 | 52.13 | 52.50 | 1,102,182 | -0.57(-1.07%) |
Dec 28, 2016 | 54.73 | 54.92 | 53.00 | 53.07 | 905,944 | -1.35(-2.48%) |
Dec 27, 2016 | 53.69 | 54.89 | 53.67 | 54.42 | 1,038,270 | +0.99(+1.85%) |
Dec 23, 2016 | 53.43 | 53.43 | 53.43 | 0 | -0.42(-0.78%) | |
Dec 22, 2016 | 53.40 | 54.16 | 53.10 | 53.85 | 1,089,024 | +0.45(+0.84%) |
Dec 21, 2016 | 53.78 | 53.89 | 53.08 | 53.40 | 1,697,513 | -0.22(-0.41%) |
Dec 20, 2016 | 53.00 | 53.99 | 52.56 | 53.62 | 1,412,610 | +1.06(+2.02%) |
Dec 19, 2016 | 51.87 | 52.61 | 51.54 | 52.56 | 993,481 | +0.68(+1.31%) |
Dec 16, 2016 | 53.24 | 53.48 | 51.79 | 51.88 | 2,663,042 | -1.26(-2.37%) |
Dec 15, 2016 | 52.34 | 53.58 | 51.84 | 53.14 | 1,269,770 | +1.26(+2.43%) |
Dec 14, 2016 | 52.25 | 53.00 | 51.54 | 51.88 | 1,568,742 | -0.85(-1.61%) |
Dec 13, 2016 | 52.85 | 53.70 | 51.94 | 52.73 | 2,227,191 | +1.01(+1.95%) |
Dec 12, 2016 | 52.11 | 52.72 | 51.29 | 51.72 | 1,235,792 | -0.39(-0.75%) |
Dec 09, 2016 | 52.83 | 53.30 | 51.99 | 52.11 | 1,918,680 | -0.52(-0.99%) |
Dec 08, 2016 | 51.09 | 52.69 | 50.69 | 52.63 | 2,207,706 | +2.14(+4.24%) |
Dec 07, 2016 | 50.24 | 50.77 | 49.70 | 50.49 | 1,144,915 | +0.40(+0.80%) |
Dec 06, 2016 | 49.97 | 50.17 | 49.31 | 50.09 | 973,357 | +0.51(+1.03%) |
Dec 05, 2016 | 49.23 | 50.08 | 49.13 | 49.58 | 1,088,879 | +1.10(+2.27%) |
Dec 02, 2016 | 49.80 | 49.85 | 48.36 | 48.48 | 877,412 | -1.37(-2.75%) |
Dec 01, 2016 | 48.97 | 50.25 | 48.79 | 49.85 | 1,967,031 | +1.33(+2.74%) |
Nov 30, 2016 | 47.52 | 48.73 | 47.52 | 48.52 | 1,467,278 | +1.54(+3.28%) |
Nov 29, 2016 | 46.23 | 47.34 | 46.07 | 46.98 | 1,414,347 | +1.03(+2.24%) |
Nov 28, 2016 | 47.17 | 47.41 | 45.77 | 45.95 | 1,053,342 | -1.46(-3.08%) |
Nov 25, 2016 | 47.21 | 47.93 | 47.01 | 47.41 | 401,827 | -0.04(-0.08%) |
Nov 23, 2016 | 47.45 | 47.45 | 47.45 | 0 | -0.77(-1.60%) | |
Nov 22, 2016 | 47.50 | 48.38 | 47.44 | 48.22 | 1,773,906 | +0.91(+1.92%) |
Nov 21, 2016 | 46.62 | 47.45 | 46.28 | 47.31 | 1,632,944 | +1.03(+2.23%) |
Nov 18, 2016 | 45.80 | 46.49 | 45.56 | 46.28 | 1,308,489 | +0.45(+0.98%) |
Nov 17, 2016 | 45.05 | 46.04 | 45.05 | 45.83 | 1,209,892 | +0.50(+1.10%) |
Nov 16, 2016 | 45.30 | 45.55 | 44.72 | 45.33 | 1,064,390 | -0.49(-1.07%) |
Nov 15, 2016 | 44.93 | 46.00 | 44.00 | 45.82 | 1,748,590 | +0.48(+1.06%) |
Nov 14, 2016 | 44.92 | 47.88 | 44.92 | 45.34 | 3,354,117 | +1.02(+2.30%) |
Nov 11, 2016 | 42.70 | 44.45 | 42.18 | 44.32 | 2,687,424 | +1.22(+2.83%) |
Nov 10, 2016 | 40.00 | 43.26 | 40.00 | 43.10 | 4,054,575 | +3.53(+8.92%) |
Nov 09, 2016 | 37.25 | 40.06 | 37.03 | 39.57 | 2,147,930 | +2.48(+6.69%) |
Nov 08, 2016 | 36.81 | 37.45 | 36.49 | 37.09 | 657,443 | -0.12(-0.32%) |
Nov 07, 2016 | 36.81 | 37.32 | 36.58 | 37.21 | 1,522,436 | +1.31(+3.65%) |
Nov 04, 2016 | 35.73 | 36.74 | 35.63 | 35.90 | 1,024,710 | +0.00(+0.00%) |
Nov 03, 2016 | 36.08 | 36.43 | 35.73 | 35.90 | 919,648 | +0.18(+0.50%) |
Nov 02, 2016 | 36.24 | 36.39 | 35.53 | 35.72 | 1,719,056 | -0.77(-2.11%) |