Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 47.91 | 48.18 | 47.22 | 48.16 | 4,684,227 | +0.21(+0.44%) |
Jan 30, 2017 | 48.64 | 48.73 | 47.11 | 47.94 | 6,548,295 | -0.83(-1.69%) |
Jan 27, 2017 | 49.62 | 49.74 | 48.45 | 48.77 | 4,467,156 | -1.16(-2.31%) |
Jan 26, 2017 | 50.11 | 50.70 | 49.54 | 49.92 | 4,393,655 | -0.26(-0.51%) |
Jan 25, 2017 | 50.71 | 52.00 | 49.96 | 50.18 | 6,981,039 | -0.94(-1.84%) |
Jan 24, 2017 | 51.30 | 51.58 | 50.35 | 51.12 | 4,516,655 | +0.33(+0.65%) |
Jan 23, 2017 | 51.08 | 51.52 | 50.39 | 50.80 | 3,412,971 | -0.74(-1.43%) |
Jan 20, 2017 | 52.18 | 52.51 | 51.14 | 51.53 | 3,617,735 | +0.23(+0.45%) |
Jan 19, 2017 | 52.00 | 52.41 | 51.24 | 51.30 | 3,569,722 | -0.99(-1.89%) |
Jan 18, 2017 | 52.16 | 52.81 | 51.90 | 52.29 | 2,945,998 | -0.42(-0.79%) |
Jan 17, 2017 | 52.68 | 53.44 | 51.91 | 52.71 | 6,394,112 | +0.36(+0.70%) |
Jan 13, 2017 | 52.34 | 52.34 | 52.34 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 53.20 | 53.32 | 50.35 | 52.31 | 18,952,078 | -2.66(-4.83%) |
Jan 11, 2017 | 54.88 | 55.32 | 54.03 | 54.96 | 2,350,461 | +0.35(+0.63%) |
Jan 10, 2017 | 54.06 | 55.11 | 53.77 | 54.62 | 2,524,160 | +0.75(+1.39%) |
Jan 09, 2017 | 54.51 | 54.73 | 53.84 | 53.87 | 2,804,233 | -1.15(-2.08%) |
Jan 06, 2017 | 55.29 | 55.46 | 54.84 | 55.02 | 2,226,432 | -0.18(-0.32%) |
Jan 05, 2017 | 55.20 | 55.52 | 54.16 | 55.20 | 4,271,901 | +0.15(+0.27%) |
Jan 04, 2017 | 55.85 | 56.04 | 54.11 | 55.04 | 5,633,407 | -0.79(-1.42%) |
Jan 03, 2017 | 56.33 | 57.24 | 55.24 | 55.84 | 5,098,743 | +0.47(+0.85%) |
Dec 30, 2016 | 55.36 | 55.36 | 55.36 | 0 | -0.54(-0.97%) | |
Dec 29, 2016 | 56.54 | 56.66 | 55.48 | 55.91 | 1,617,058 | -0.52(-0.91%) |
Dec 28, 2016 | 57.28 | 57.69 | 56.24 | 56.42 | 1,688,599 | -0.83(-1.44%) |
Dec 27, 2016 | 57.01 | 57.64 | 56.58 | 57.25 | 2,063,791 | +0.56(+0.99%) |
Dec 23, 2016 | 56.69 | 56.69 | 56.69 | 0 | +0.06(+0.11%) | |
Dec 22, 2016 | 56.51 | 56.68 | 55.89 | 56.63 | 2,040,560 | +0.13(+0.24%) |
Dec 21, 2016 | 56.86 | 57.32 | 56.45 | 56.49 | 2,527,511 | +0.15(+0.27%) |
Dec 20, 2016 | 56.56 | 57.20 | 56.10 | 56.34 | 2,738,842 | +0.02(+0.03%) |
Dec 19, 2016 | 55.33 | 56.58 | 54.76 | 56.32 | 3,222,343 | +0.77(+1.39%) |
Dec 16, 2016 | 55.98 | 56.09 | 55.15 | 55.55 | 4,397,352 | -0.16(-0.29%) |
Dec 15, 2016 | 55.27 | 56.63 | 54.89 | 55.71 | 4,096,581 | -0.21(-0.38%) |
Dec 14, 2016 | 56.83 | 57.55 | 55.60 | 55.92 | 6,851,336 | -1.74(-3.02%) |
Dec 13, 2016 | 56.24 | 58.04 | 55.58 | 57.67 | 7,368,165 | +1.98(+3.56%) |
Dec 12, 2016 | 56.92 | 57.49 | 55.60 | 55.69 | 5,967,843 | +0.12(+0.22%) |
Dec 09, 2016 | 54.78 | 55.58 | 54.36 | 55.56 | 4,970,349 | +0.97(+1.77%) |
Dec 08, 2016 | 54.70 | 54.89 | 53.78 | 54.60 | 6,782,057 | +0.64(+1.18%) |
Dec 07, 2016 | 53.05 | 53.99 | 52.52 | 53.96 | 5,317,136 | +1.01(+1.91%) |
Dec 06, 2016 | 51.67 | 53.65 | 51.20 | 52.95 | 5,594,620 | +0.72(+1.37%) |
Dec 05, 2016 | 52.23 | 53.55 | 51.92 | 52.23 | 8,508,720 | +0.96(+1.86%) |
Dec 02, 2016 | 49.47 | 52.00 | 49.33 | 51.28 | 6,905,763 | +1.60(+3.23%) |
Dec 01, 2016 | 51.16 | 51.26 | 49.33 | 49.67 | 6,315,734 | +0.13(+0.27%) |
Nov 30, 2016 | 46.71 | 50.40 | 46.71 | 49.54 | 15,589,396 | +6.12(+14.09%) |
Nov 29, 2016 | 44.00 | 44.10 | 42.95 | 43.42 | 5,455,927 | -1.73(-3.82%) |
Nov 28, 2016 | 47.02 | 47.27 | 45.03 | 45.15 | 3,517,309 | -1.53(-3.28%) |
Nov 25, 2016 | 46.58 | 46.84 | 46.13 | 46.68 | 1,070,166 | -0.42(-0.88%) |
Nov 23, 2016 | 47.10 | 47.10 | 47.10 | 0 | +0.51(+1.10%) | |
Nov 22, 2016 | 47.23 | 47.75 | 45.45 | 46.58 | 2,998,304 | -0.17(-0.36%) |
Nov 21, 2016 | 46.48 | 47.72 | 46.19 | 46.75 | 4,326,145 | +1.63(+3.61%) |
Nov 18, 2016 | 44.79 | 46.38 | 44.79 | 45.12 | 6,124,181 | +0.42(+0.93%) |
Nov 17, 2016 | 45.62 | 46.26 | 44.60 | 44.71 | 4,003,589 | -0.28(-0.63%) |
Nov 16, 2016 | 44.56 | 45.50 | 44.01 | 44.99 | 3,785,600 | +0.20(+0.45%) |
Nov 15, 2016 | 43.14 | 44.96 | 43.10 | 44.79 | 7,835,844 | +2.23(+5.24%) |
Nov 14, 2016 | 41.72 | 42.72 | 41.26 | 42.56 | 7,767,019 | +0.43(+1.03%) |
Nov 11, 2016 | 43.34 | 43.57 | 42.09 | 42.12 | 3,997,017 | -1.82(-4.15%) |
Nov 10, 2016 | 43.07 | 44.57 | 43.00 | 43.95 | 3,555,942 | +0.57(+1.31%) |
Nov 09, 2016 | 42.15 | 43.96 | 42.09 | 43.38 | 4,906,078 | +1.12(+2.64%) |
Nov 08, 2016 | 41.50 | 42.53 | 41.44 | 42.26 | 3,262,810 | +0.27(+0.63%) |
Nov 07, 2016 | 42.07 | 42.29 | 41.53 | 42.00 | 3,868,249 | +0.90(+2.20%) |
Nov 04, 2016 | 41.53 | 42.08 | 40.95 | 41.10 | 4,056,871 | -0.59(-1.42%) |
Nov 03, 2016 | 42.06 | 42.80 | 41.50 | 41.69 | 2,885,837 | +0.00(+0.00%) |
Nov 02, 2016 | 41.62 | 42.01 | 40.79 | 41.69 | 5,423,316 | -0.67(-1.59%) |