Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 58.85 | 58.87 | 57.63 | 58.20 | 3,694,851 | -0.90(-1.52%) |
Jan 30, 2017 | 58.35 | 59.19 | 57.80 | 59.10 | 3,911,805 | +0.61(+1.04%) |
Jan 27, 2017 | 57.58 | 58.49 | 57.58 | 58.49 | 4,526,132 | +1.12(+1.95%) |
Jan 26, 2017 | 60.75 | 60.77 | 56.85 | 57.37 | 7,146,898 | -2.19(-3.68%) |
Jan 25, 2017 | 59.80 | 60.24 | 59.07 | 59.56 | 3,852,555 | +0.65(+1.09%) |
Jan 24, 2017 | 58.14 | 58.99 | 58.10 | 58.91 | 2,784,127 | +0.95(+1.65%) |
Jan 23, 2017 | 58.00 | 58.28 | 57.50 | 57.96 | 2,538,166 | -0.07(-0.12%) |
Jan 20, 2017 | 58.09 | 58.64 | 57.69 | 58.03 | 2,663,757 | +0.05(+0.09%) |
Jan 19, 2017 | 57.85 | 58.51 | 57.85 | 57.98 | 2,750,706 | -0.16(-0.28%) |
Jan 18, 2017 | 57.50 | 58.28 | 57.03 | 58.14 | 2,254,335 | +0.41(+0.71%) |
Jan 17, 2017 | 58.33 | 58.63 | 57.58 | 57.73 | 1,996,539 | -0.78(-1.33%) |
Jan 13, 2017 | 58.51 | 58.51 | 58.51 | 0 | +0.48(+0.83%) | |
Jan 12, 2017 | 58.34 | 58.48 | 57.60 | 58.03 | 1,844,904 | -0.47(-0.80%) |
Jan 11, 2017 | 58.88 | 58.99 | 58.33 | 58.50 | 2,322,039 | -0.03(-0.05%) |
Jan 10, 2017 | 59.04 | 59.17 | 58.38 | 58.53 | 2,271,213 | -0.53(-0.90%) |
Jan 09, 2017 | 58.92 | 59.44 | 58.64 | 59.06 | 3,551,452 | +0.01(+0.02%) |
Jan 06, 2017 | 58.12 | 59.32 | 57.78 | 59.05 | 2,382,416 | +1.12(+1.93%) |
Jan 05, 2017 | 58.78 | 59.11 | 57.84 | 57.93 | 2,196,970 | -0.71(-1.21%) |
Jan 04, 2017 | 59.22 | 59.46 | 57.91 | 58.64 | 3,281,674 | -0.43(-0.73%) |
Jan 03, 2017 | 60.68 | 60.80 | 58.35 | 59.07 | 4,127,017 | -1.30(-2.15%) |
Dec 30, 2016 | 60.37 | 60.37 | 60.37 | 0 | -0.37(-0.61%) | |
Dec 29, 2016 | 60.60 | 61.12 | 60.36 | 60.74 | 1,398,114 | +0.11(+0.18%) |
Dec 28, 2016 | 62.14 | 62.24 | 60.59 | 60.63 | 2,140,977 | -0.61(-1.00%) |
Dec 27, 2016 | 61.07 | 61.58 | 60.89 | 61.24 | 1,592,958 | +0.68(+1.12%) |
Dec 23, 2016 | 60.56 | 60.56 | 60.56 | 0 | +0.37(+0.61%) | |
Dec 22, 2016 | 60.74 | 60.89 | 59.84 | 60.19 | 1,531,617 | -0.05(-0.08%) |
Dec 21, 2016 | 59.96 | 60.96 | 59.51 | 60.24 | 3,080,066 | +0.28(+0.47%) |
Dec 20, 2016 | 58.68 | 60.00 | 58.68 | 59.96 | 3,178,419 | +1.35(+2.30%) |
Dec 19, 2016 | 58.61 | 59.09 | 58.41 | 58.61 | 2,306,519 | +0.15(+0.26%) |
Dec 16, 2016 | 60.30 | 60.33 | 58.36 | 58.46 | 5,026,987 | -1.72(-2.86%) |
Dec 15, 2016 | 58.29 | 60.52 | 58.00 | 60.18 | 7,767,430 | +3.45(+6.08%) |
Dec 14, 2016 | 56.55 | 57.19 | 56.43 | 56.73 | 2,850,799 | +0.25(+0.44%) |
Dec 13, 2016 | 55.91 | 56.99 | 55.78 | 56.48 | 2,144,392 | +0.62(+1.11%) |
Dec 12, 2016 | 55.70 | 56.08 | 55.47 | 55.86 | 1,992,345 | -0.05(-0.09%) |
Dec 09, 2016 | 55.74 | 56.25 | 55.16 | 55.91 | 2,256,082 | +0.27(+0.49%) |
Dec 08, 2016 | 55.32 | 56.12 | 55.28 | 55.64 | 2,787,315 | +0.34(+0.61%) |
Dec 07, 2016 | 54.50 | 55.40 | 54.41 | 55.30 | 3,363,008 | +0.76(+1.39%) |
Dec 06, 2016 | 54.34 | 54.62 | 54.01 | 54.54 | 2,244,931 | +0.17(+0.31%) |
Dec 05, 2016 | 54.50 | 54.67 | 53.66 | 54.37 | 6,457,120 | +0.15(+0.28%) |
Dec 02, 2016 | 53.26 | 54.27 | 53.09 | 54.22 | 3,328,962 | +0.83(+1.55%) |
Dec 01, 2016 | 54.11 | 54.75 | 52.54 | 53.39 | 5,908,216 | -0.59(-1.09%) |
Nov 30, 2016 | 54.10 | 54.74 | 53.69 | 53.98 | 4,360,387 | -0.03(-0.06%) |
Nov 29, 2016 | 53.33 | 54.12 | 53.04 | 54.01 | 4,413,786 | +0.72(+1.35%) |
Nov 28, 2016 | 53.26 | 53.57 | 53.13 | 53.29 | 2,626,608 | -0.10(-0.19%) |
Nov 25, 2016 | 53.19 | 53.59 | 53.12 | 53.39 | 787,528 | +0.27(+0.51%) |
Nov 23, 2016 | 53.12 | 53.12 | 53.12 | 0 | -0.23(-0.43%) | |
Nov 22, 2016 | 53.39 | 53.65 | 53.20 | 53.35 | 2,043,567 | +0.22(+0.41%) |
Nov 21, 2016 | 53.02 | 53.49 | 52.73 | 53.13 | 2,447,480 | +0.15(+0.28%) |
Nov 18, 2016 | 53.20 | 53.23 | 52.91 | 52.98 | 1,818,056 | -0.26(-0.49%) |
Nov 17, 2016 | 53.33 | 53.59 | 53.05 | 53.24 | 2,526,022 | -0.31(-0.58%) |
Nov 16, 2016 | 53.85 | 54.29 | 53.54 | 53.55 | 2,481,860 | -0.38(-0.70%) |
Nov 15, 2016 | 53.10 | 53.99 | 53.02 | 53.93 | 2,280,579 | +1.10(+2.08%) |
Nov 14, 2016 | 51.90 | 53.17 | 51.67 | 52.83 | 3,228,699 | +1.19(+2.30%) |
Nov 11, 2016 | 50.84 | 51.83 | 50.78 | 51.64 | 3,310,615 | +0.76(+1.49%) |
Nov 10, 2016 | 51.99 | 52.22 | 50.26 | 50.88 | 4,739,250 | -0.97(-1.87%) |
Nov 09, 2016 | 50.27 | 52.03 | 50.00 | 51.85 | 2,412,705 | +0.15(+0.29%) |
Nov 08, 2016 | 51.35 | 52.10 | 51.18 | 51.70 | 2,423,536 | +0.44(+0.86%) |
Nov 07, 2016 | 50.67 | 51.35 | 50.49 | 51.26 | 2,683,998 | +1.43(+2.87%) |
Nov 04, 2016 | 50.03 | 50.57 | 49.78 | 49.83 | 2,454,683 | -0.86(-1.70%) |
Nov 03, 2016 | 50.12 | 50.99 | 50.12 | 50.69 | 2,322,053 | +0.57(+1.14%) |
Nov 02, 2016 | 50.92 | 51.00 | 50.11 | 50.12 | 2,460,895 | -0.78(-1.53%) |