Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 56.61 | 56.95 | 56.28 | 56.45 | 625,948 | -0.16(-0.28%) |
Jan 30, 2017 | 56.77 | 57.03 | 56.03 | 56.61 | 722,079 | -0.16(-0.28%) |
Jan 27, 2017 | 56.87 | 57.66 | 56.40 | 56.77 | 1,130,792 | +0.73(+1.30%) |
Jan 26, 2017 | 53.80 | 56.20 | 53.68 | 56.04 | 1,488,632 | +3.46(+6.58%) |
Jan 25, 2017 | 53.56 | 53.56 | 52.58 | 52.58 | 539,123 | -0.79(-1.48%) |
Jan 24, 2017 | 53.20 | 53.76 | 52.82 | 53.37 | 790,671 | +0.14(+0.26%) |
Jan 23, 2017 | 52.80 | 53.29 | 52.45 | 53.23 | 670,765 | +0.43(+0.81%) |
Jan 20, 2017 | 52.09 | 52.86 | 52.05 | 52.80 | 1,051,859 | +0.77(+1.48%) |
Jan 19, 2017 | 52.00 | 52.67 | 51.98 | 52.03 | 752,737 | +0.05(+0.10%) |
Jan 18, 2017 | 50.79 | 51.99 | 50.79 | 51.98 | 1,522,034 | +1.08(+2.12%) |
Jan 17, 2017 | 51.19 | 51.23 | 50.67 | 50.90 | 523,949 | -0.31(-0.61%) |
Jan 16, 2017 | 51.15 | 51.32 | 50.85 | 51.21 | 132,725 | +0.02(+0.04%) |
Jan 13, 2017 | 51.58 | 51.60 | 51.01 | 51.19 | 589,914 | -0.29(-0.56%) |
Jan 12, 2017 | 50.83 | 51.64 | 50.58 | 51.48 | 637,332 | +0.69(+1.36%) |
Jan 11, 2017 | 51.26 | 51.26 | 50.44 | 50.79 | 852,762 | -0.41(-0.80%) |
Jan 10, 2017 | 51.31 | 51.37 | 50.83 | 51.20 | 664,832 | -0.20(-0.39%) |
Jan 09, 2017 | 51.70 | 51.96 | 51.29 | 51.40 | 738,107 | -0.80(-1.53%) |
Jan 06, 2017 | 52.62 | 52.75 | 52.05 | 52.20 | 985,725 | -0.47(-0.89%) |
Jan 05, 2017 | 52.15 | 52.89 | 52.15 | 52.67 | 649,314 | +0.45(+0.86%) |
Jan 04, 2017 | 52.01 | 52.38 | 51.70 | 52.22 | 454,625 | +0.20(+0.38%) |
Jan 03, 2017 | 51.83 | 52.16 | 51.65 | 52.02 | 348,969 | +0.23(+0.44%) |
Dec 30, 2016 | 51.79 | 51.79 | 51.79 | 0 | -0.54(-1.03%) | |
Dec 29, 2016 | 51.96 | 52.36 | 51.96 | 52.33 | 292,024 | +0.39(+0.75%) |
Dec 28, 2016 | 52.00 | 52.15 | 51.71 | 51.94 | 374,172 | -0.13(-0.25%) |
Dec 23, 2016 | 52.07 | 52.07 | 52.07 | 0 | +0.01(+0.02%) | |
Dec 22, 2016 | 51.55 | 52.09 | 51.55 | 52.06 | 618,951 | +0.56(+1.09%) |
Dec 21, 2016 | 51.14 | 51.59 | 51.07 | 51.50 | 396,294 | +0.30(+0.59%) |
Dec 20, 2016 | 51.72 | 51.79 | 51.03 | 51.20 | 1,085,003 | -0.53(-1.02%) |
Dec 19, 2016 | 50.91 | 51.96 | 50.87 | 51.73 | 857,901 | +0.86(+1.69%) |
Dec 16, 2016 | 51.36 | 52.08 | 50.44 | 50.87 | 3,403,188 | -0.51(-0.99%) |
Dec 15, 2016 | 51.76 | 51.91 | 51.21 | 51.38 | 794,081 | -0.36(-0.70%) |
Dec 14, 2016 | 52.34 | 52.38 | 51.72 | 51.74 | 796,439 | -0.47(-0.90%) |
Dec 13, 2016 | 51.99 | 52.47 | 51.82 | 52.21 | 568,551 | +0.24(+0.46%) |
Dec 12, 2016 | 51.59 | 52.27 | 51.37 | 51.97 | 668,604 | +0.38(+0.74%) |
Dec 09, 2016 | 51.85 | 52.02 | 51.42 | 51.59 | 560,391 | -0.35(-0.67%) |
Dec 08, 2016 | 51.85 | 52.29 | 51.61 | 51.94 | 749,920 | -0.45(-0.86%) |
Dec 07, 2016 | 51.15 | 52.39 | 50.80 | 52.39 | 1,008,743 | +1.32(+2.58%) |
Dec 06, 2016 | 51.15 | 51.22 | 50.71 | 51.07 | 689,447 | -0.04(-0.08%) |
Dec 05, 2016 | 51.29 | 51.39 | 50.98 | 51.11 | 466,621 | +0.01(+0.02%) |
Dec 02, 2016 | 50.70 | 51.35 | 50.51 | 51.10 | 555,558 | +0.46(+0.91%) |
Dec 01, 2016 | 52.01 | 52.01 | 50.63 | 50.64 | 831,872 | -1.26(-2.43%) |
Nov 30, 2016 | 52.24 | 52.40 | 51.59 | 51.90 | 999,530 | -0.62(-1.18%) |
Nov 29, 2016 | 52.44 | 52.53 | 52.03 | 52.52 | 485,841 | +0.16(+0.31%) |
Nov 28, 2016 | 52.24 | 52.50 | 52.02 | 52.36 | 980,448 | +0.04(+0.08%) |
Nov 25, 2016 | 51.94 | 52.54 | 51.75 | 52.32 | 448,888 | +0.29(+0.56%) |
Nov 24, 2016 | 51.85 | 52.42 | 51.85 | 52.03 | 219,756 | +0.23(+0.44%) |
Nov 23, 2016 | 51.85 | 52.06 | 51.78 | 51.80 | 459,508 | -0.10(-0.19%) |
Nov 22, 2016 | 51.69 | 52.07 | 51.59 | 51.90 | 637,626 | +0.22(+0.43%) |
Nov 21, 2016 | 51.60 | 51.80 | 51.41 | 51.68 | 526,416 | +0.17(+0.33%) |
Nov 18, 2016 | 51.85 | 51.86 | 51.36 | 51.51 | 449,134 | -0.35(-0.67%) |
Nov 17, 2016 | 51.83 | 52.12 | 51.38 | 51.86 | 711,281 | +0.10(+0.19%) |
Nov 16, 2016 | 51.45 | 51.76 | 51.11 | 51.76 | 605,697 | +0.27(+0.52%) |
Nov 15, 2016 | 51.17 | 51.50 | 50.66 | 51.49 | 770,605 | +0.67(+1.32%) |
Nov 14, 2016 | 50.93 | 51.20 | 50.25 | 50.82 | 787,064 | +0.19(+0.38%) |
Nov 11, 2016 | 50.77 | 50.15 | 50.63 | 1,463,843 | -0.14(-0.28%) | |
Nov 10, 2016 | 51.66 | 51.77 | 50.54 | 50.77 | 1,444,371 | -0.95(-1.84%) |
Nov 09, 2016 | 52.35 | 52.52 | 51.65 | 51.72 | 1,204,320 | -0.92(-1.75%) |
Nov 08, 2016 | 52.80 | 52.97 | 52.50 | 52.64 | 375,566 | -0.11(-0.21%) |
Nov 07, 2016 | 52.85 | 53.10 | 52.56 | 52.75 | 360,038 | +0.03(+0.06%) |
Nov 04, 2016 | 53.34 | 53.34 | 52.57 | 52.72 | 658,265 | -0.51(-0.96%) |
Nov 03, 2016 | 53.16 | 53.76 | 53.13 | 53.23 | 379,497 | +0.11(+0.21%) |
Nov 02, 2016 | 53.80 | 54.05 | 53.10 | 53.12 | 619,542 | -0.67(-1.25%) |