Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 52.59 | 52.96 | 52.44 | 52.93 | 2,710,629 | +0.38(+0.73%) |
Jan 30, 2017 | 52.49 | 52.58 | 51.96 | 52.55 | 1,443,842 | +0.05(+0.10%) |
Jan 27, 2017 | 52.75 | 52.77 | 52.25 | 52.49 | 1,443,534 | -0.26(-0.50%) |
Jan 26, 2017 | 52.74 | 53.39 | 51.69 | 52.76 | 2,125,375 | +0.19(+0.36%) |
Jan 25, 2017 | 52.46 | 52.77 | 52.38 | 52.57 | 2,791,685 | +0.45(+0.87%) |
Jan 24, 2017 | 51.69 | 52.31 | 51.62 | 52.11 | 1,876,215 | +0.56(+1.09%) |
Jan 23, 2017 | 51.87 | 52.09 | 51.41 | 51.55 | 1,704,375 | -0.51(-0.98%) |
Jan 20, 2017 | 51.80 | 52.15 | 51.63 | 52.06 | 2,207,253 | +0.40(+0.77%) |
Jan 19, 2017 | 52.02 | 52.09 | 51.65 | 51.66 | 2,081,028 | -0.32(-0.61%) |
Jan 18, 2017 | 51.47 | 52.08 | 50.98 | 51.98 | 2,285,560 | +0.77(+1.51%) |
Jan 17, 2017 | 51.45 | 51.50 | 50.94 | 51.21 | 2,203,580 | -0.34(-0.65%) |
Jan 13, 2017 | 51.54 | 51.54 | 51.54 | 0 | +0.10(+0.19%) | |
Jan 12, 2017 | 51.27 | 51.68 | 50.61 | 51.44 | 4,729,794 | -0.11(-0.21%) |
Jan 11, 2017 | 51.61 | 51.66 | 50.82 | 51.55 | 4,247,335 | +0.06(+0.12%) |
Jan 10, 2017 | 51.80 | 51.84 | 51.41 | 51.49 | 1,816,122 | -0.23(-0.44%) |
Jan 09, 2017 | 51.95 | 52.32 | 51.60 | 51.71 | 1,623,147 | -0.29(-0.56%) |
Jan 06, 2017 | 51.73 | 52.19 | 51.60 | 52.00 | 1,643,016 | +0.34(+0.65%) |
Jan 05, 2017 | 51.71 | 52.35 | 51.42 | 51.67 | 1,804,781 | -0.22(-0.42%) |
Jan 04, 2017 | 51.21 | 52.11 | 51.08 | 51.89 | 3,390,464 | +0.90(+1.76%) |
Jan 03, 2017 | 51.60 | 51.66 | 50.60 | 50.99 | 2,861,789 | -0.18(-0.35%) |
Dec 30, 2016 | 51.17 | 51.17 | 51.17 | 0 | -0.06(-0.12%) | |
Dec 29, 2016 | 51.53 | 51.56 | 51.12 | 51.23 | 1,275,259 | -0.15(-0.28%) |
Dec 28, 2016 | 51.98 | 52.12 | 51.35 | 51.38 | 1,516,594 | -0.57(-1.10%) |
Dec 27, 2016 | 51.80 | 52.07 | 51.60 | 51.95 | 1,205,140 | +0.42(+0.81%) |
Dec 23, 2016 | 51.53 | 51.53 | 51.53 | 0 | -0.42(-0.80%) | |
Dec 22, 2016 | 51.95 | 51.95 | 51.54 | 51.95 | 1,854,945 | -0.05(-0.09%) |
Dec 21, 2016 | 52.67 | 52.67 | 51.96 | 51.99 | 1,940,548 | -0.67(-1.27%) |
Dec 20, 2016 | 52.61 | 52.67 | 52.08 | 52.67 | 2,526,497 | +0.37(+0.71%) |
Dec 19, 2016 | 52.41 | 52.59 | 52.02 | 52.29 | 2,941,057 | -0.24(-0.45%) |
Dec 16, 2016 | 53.18 | 53.87 | 52.45 | 52.53 | 5,434,937 | -0.37(-0.70%) |
Dec 15, 2016 | 53.18 | 53.94 | 52.83 | 52.90 | 4,067,145 | -0.04(-0.07%) |
Dec 14, 2016 | 53.80 | 53.96 | 52.87 | 52.94 | 5,435,059 | -0.94(-1.75%) |
Dec 13, 2016 | 54.07 | 54.25 | 53.70 | 53.88 | 2,126,357 | -0.01(-0.02%) |
Dec 12, 2016 | 53.91 | 54.10 | 53.37 | 53.89 | 3,827,290 | -0.06(-0.12%) |
Dec 09, 2016 | 53.72 | 54.13 | 53.40 | 53.95 | 2,400,103 | +0.18(+0.34%) |
Dec 08, 2016 | 53.74 | 53.87 | 53.23 | 53.77 | 3,576,358 | +0.34(+0.64%) |
Dec 07, 2016 | 53.19 | 53.74 | 53.03 | 53.43 | 4,518,666 | +0.47(+0.89%) |
Dec 06, 2016 | 52.27 | 53.01 | 52.13 | 52.96 | 4,211,984 | +0.70(+1.33%) |
Dec 05, 2016 | 51.46 | 52.33 | 51.42 | 52.26 | 4,665,923 | +1.03(+2.01%) |
Dec 02, 2016 | 51.00 | 51.31 | 50.64 | 51.23 | 3,481,178 | +0.27(+0.53%) |
Dec 01, 2016 | 50.19 | 51.01 | 50.08 | 50.96 | 4,573,497 | +0.86(+1.71%) |
Nov 30, 2016 | 50.03 | 50.52 | 49.97 | 50.10 | 6,052,570 | +0.51(+1.02%) |
Nov 29, 2016 | 49.15 | 49.68 | 48.79 | 49.59 | 3,342,902 | +0.69(+1.41%) |
Nov 28, 2016 | 49.43 | 49.55 | 48.86 | 48.91 | 2,374,705 | -0.55(-1.12%) |
Nov 25, 2016 | 49.27 | 49.46 | 49.02 | 49.46 | 813,270 | +0.33(+0.66%) |
Nov 23, 2016 | 49.13 | 49.13 | 49.13 | 0 | -0.07(-0.15%) | |
Nov 22, 2016 | 50.03 | 50.03 | 49.04 | 49.21 | 3,413,167 | -0.70(-1.40%) |
Nov 21, 2016 | 49.69 | 49.90 | 49.31 | 49.90 | 3,666,353 | +0.33(+0.66%) |
Nov 18, 2016 | 49.48 | 49.77 | 49.47 | 49.58 | 3,725,625 | -0.07(-0.15%) |
Nov 17, 2016 | 49.30 | 49.88 | 49.14 | 49.65 | 3,515,760 | +0.41(+0.83%) |
Nov 16, 2016 | 49.83 | 50.06 | 49.02 | 49.24 | 5,000,098 | -0.95(-1.89%) |
Nov 15, 2016 | 50.13 | 50.39 | 49.66 | 50.19 | 3,157,717 | -0.08(-0.16%) |
Nov 14, 2016 | 51.01 | 51.09 | 49.79 | 50.27 | 4,388,600 | -0.60(-1.17%) |
Nov 11, 2016 | 51.73 | 51.82 | 50.56 | 50.87 | 3,777,013 | -0.95(-1.83%) |
Nov 10, 2016 | 52.44 | 53.09 | 51.66 | 51.82 | 4,180,131 | -0.04(-0.07%) |
Nov 09, 2016 | 49.91 | 52.06 | 49.29 | 51.86 | 5,459,169 | +2.46(+4.98%) |
Nov 08, 2016 | 49.27 | 49.59 | 49.01 | 49.40 | 2,424,127 | +0.17(+0.35%) |
Nov 07, 2016 | 48.97 | 49.29 | 48.86 | 49.22 | 3,754,842 | +0.96(+1.99%) |
Nov 04, 2016 | 48.75 | 48.85 | 48.17 | 48.27 | 2,466,316 | -0.47(-0.97%) |
Nov 03, 2016 | 48.19 | 48.76 | 48.15 | 48.74 | 4,099,403 | +0.77(+1.60%) |
Nov 02, 2016 | 47.50 | 48.20 | 47.50 | 47.97 | 4,353,155 | +0.39(+0.82%) |