Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 54.71 | 54.87 | 54.03 | 54.76 | 957,779 | +0.16(+0.29%) |
Jan 30, 2017 | 53.99 | 54.67 | 53.72 | 54.61 | 954,725 | +0.41(+0.76%) |
Jan 27, 2017 | 54.19 | 54.51 | 53.97 | 54.20 | 704,325 | +0.11(+0.21%) |
Jan 26, 2017 | 54.27 | 54.43 | 53.78 | 54.08 | 1,089,483 | -0.39(-0.71%) |
Jan 25, 2017 | 55.21 | 55.21 | 54.25 | 54.47 | 944,290 | -0.41(-0.74%) |
Jan 24, 2017 | 54.84 | 55.26 | 54.71 | 54.88 | 1,001,394 | -0.10(-0.18%) |
Jan 23, 2017 | 55.64 | 55.86 | 54.74 | 54.97 | 776,535 | -0.65(-1.16%) |
Jan 20, 2017 | 55.64 | 55.92 | 55.32 | 55.62 | 576,821 | +0.10(+0.19%) |
Jan 19, 2017 | 55.38 | 55.92 | 55.38 | 55.52 | 552,715 | -0.06(-0.11%) |
Jan 18, 2017 | 54.73 | 55.69 | 54.73 | 55.58 | 1,091,850 | +0.73(+1.34%) |
Jan 17, 2017 | 54.73 | 54.91 | 54.38 | 54.84 | 810,691 | +0.05(+0.10%) |
Jan 13, 2017 | 54.79 | 54.79 | 54.79 | 0 | +0.03(+0.05%) | |
Jan 12, 2017 | 53.55 | 54.95 | 53.36 | 54.76 | 3,556,693 | +1.03(+1.92%) |
Jan 11, 2017 | 54.07 | 54.32 | 53.63 | 53.73 | 1,243,651 | -0.52(-0.96%) |
Jan 10, 2017 | 54.70 | 54.70 | 54.04 | 54.25 | 1,077,988 | -0.48(-0.88%) |
Jan 09, 2017 | 54.55 | 54.81 | 54.05 | 54.74 | 1,147,884 | +0.22(+0.40%) |
Jan 06, 2017 | 54.52 | 55.01 | 54.04 | 54.52 | 1,175,534 | -0.13(-0.24%) |
Jan 05, 2017 | 54.43 | 54.80 | 54.02 | 54.65 | 1,082,213 | +0.35(+0.64%) |
Jan 04, 2017 | 53.82 | 54.74 | 53.63 | 54.31 | 2,254,697 | +0.67(+1.26%) |
Jan 03, 2017 | 52.67 | 53.70 | 52.54 | 53.63 | 1,322,623 | +1.02(+1.94%) |
Dec 30, 2016 | 52.61 | 52.61 | 52.61 | 0 | -0.12(-0.24%) | |
Dec 29, 2016 | 52.54 | 52.77 | 52.32 | 52.74 | 581,677 | +0.26(+0.49%) |
Dec 28, 2016 | 52.68 | 52.69 | 52.28 | 52.48 | 929,348 | -0.06(-0.11%) |
Dec 27, 2016 | 52.49 | 52.67 | 52.06 | 52.54 | 480,297 | +0.11(+0.21%) |
Dec 23, 2016 | 52.43 | 52.43 | 52.43 | 0 | +0.84(+1.62%) | |
Dec 22, 2016 | 51.64 | 51.91 | 51.27 | 51.59 | 955,993 | -0.05(-0.09%) |
Dec 21, 2016 | 51.25 | 51.73 | 51.22 | 51.64 | 1,139,529 | +0.50(+0.97%) |
Dec 20, 2016 | 50.96 | 51.22 | 50.58 | 51.14 | 1,558,382 | -0.06(-0.12%) |
Dec 19, 2016 | 51.03 | 51.70 | 50.71 | 51.20 | 1,213,284 | +0.34(+0.67%) |
Dec 16, 2016 | 50.63 | 51.35 | 50.45 | 50.86 | 1,893,435 | +0.19(+0.37%) |
Dec 15, 2016 | 50.35 | 50.68 | 49.74 | 50.67 | 1,421,293 | +0.45(+0.90%) |
Dec 14, 2016 | 50.74 | 51.08 | 50.07 | 50.22 | 1,255,386 | -0.46(-0.90%) |
Dec 13, 2016 | 51.62 | 52.17 | 50.39 | 50.67 | 2,021,188 | -0.80(-1.55%) |
Dec 12, 2016 | 51.48 | 51.72 | 51.26 | 51.47 | 1,200,586 | -0.07(-0.13%) |
Dec 09, 2016 | 51.63 | 51.92 | 51.08 | 51.54 | 1,270,874 | +0.07(+0.13%) |
Dec 08, 2016 | 50.73 | 51.68 | 50.67 | 51.47 | 1,023,844 | +0.63(+1.24%) |
Dec 07, 2016 | 50.14 | 50.94 | 49.76 | 50.84 | 959,023 | +0.78(+1.56%) |
Dec 06, 2016 | 50.97 | 51.18 | 49.42 | 50.07 | 2,287,611 | -0.85(-1.67%) |
Dec 05, 2016 | 49.50 | 50.97 | 49.36 | 50.92 | 2,107,032 | +1.42(+2.87%) |
Dec 02, 2016 | 49.13 | 49.84 | 49.08 | 49.50 | 1,816,446 | +0.37(+0.75%) |
Dec 01, 2016 | 50.20 | 50.20 | 49.06 | 49.13 | 2,583,463 | -0.82(-1.65%) |
Nov 30, 2016 | 50.91 | 51.26 | 49.91 | 49.95 | 2,240,488 | -1.02(-2.00%) |
Nov 29, 2016 | 50.14 | 51.13 | 49.74 | 50.98 | 2,189,987 | +0.73(+1.45%) |
Nov 28, 2016 | 49.25 | 50.45 | 48.80 | 50.25 | 2,388,814 | +0.79(+1.60%) |
Nov 25, 2016 | 49.20 | 50.12 | 49.09 | 49.46 | 867,699 | +0.88(+1.82%) |
Nov 23, 2016 | 48.57 | 48.57 | 48.57 | 0 | -0.27(-0.56%) | |
Nov 22, 2016 | 48.36 | 49.49 | 48.18 | 48.85 | 1,950,232 | +0.46(+0.96%) |
Nov 21, 2016 | 47.20 | 50.70 | 47.00 | 48.38 | 3,365,206 | +1.04(+2.20%) |
Nov 18, 2016 | 49.03 | 50.70 | 45.22 | 47.34 | 6,480,554 | -1.58(-3.22%) |
Nov 17, 2016 | 47.73 | 48.97 | 47.00 | 48.92 | 2,473,789 | +1.26(+2.64%) |
Nov 16, 2016 | 46.26 | 47.75 | 45.93 | 47.66 | 2,919,864 | +1.41(+3.04%) |
Nov 15, 2016 | 46.67 | 47.10 | 45.78 | 46.26 | 2,249,048 | -0.42(-0.90%) |
Nov 14, 2016 | 47.07 | 47.36 | 46.57 | 46.68 | 2,079,568 | -0.54(-1.14%) |
Nov 11, 2016 | 46.28 | 47.79 | 46.14 | 47.21 | 1,907,119 | +0.74(+1.59%) |
Nov 10, 2016 | 48.97 | 48.97 | 45.00 | 46.47 | 4,348,981 | -2.59(-5.28%) |
Nov 09, 2016 | 48.65 | 49.23 | 48.02 | 49.06 | 1,038,694 | +0.11(+0.23%) |
Nov 08, 2016 | 48.78 | 49.33 | 48.76 | 48.95 | 1,386,270 | +0.09(+0.17%) |
Nov 07, 2016 | 49.18 | 49.63 | 48.69 | 48.87 | 866,366 | +0.39(+0.80%) |
Nov 04, 2016 | 48.29 | 49.04 | 48.19 | 48.48 | 996,124 | +0.15(+0.31%) |
Nov 03, 2016 | 49.95 | 50.14 | 47.97 | 48.33 | 1,533,164 | -1.68(-3.36%) |
Nov 02, 2016 | 49.92 | 50.31 | 49.44 | 50.01 | 940,297 | +0.14(+0.28%) |