Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 56.37 | 56.37 | 55.38 | 56.00 | 921,180 | -0.27(-0.48%) |
Jan 30, 2017 | 56.63 | 56.70 | 55.48 | 56.27 | 943,584 | -1.04(-1.82%) |
Jan 27, 2017 | 57.75 | 58.07 | 57.29 | 57.31 | 409,613 | -0.61(-1.05%) |
Jan 26, 2017 | 58.13 | 58.81 | 57.72 | 57.92 | 716,170 | -0.27(-0.47%) |
Jan 25, 2017 | 57.77 | 58.23 | 57.36 | 58.19 | 812,471 | +0.22(+0.37%) |
Jan 24, 2017 | 55.72 | 58.59 | 55.72 | 57.97 | 1,890,450 | +2.77(+5.01%) |
Jan 23, 2017 | 54.84 | 55.28 | 54.62 | 55.20 | 681,357 | +0.00(+0.00%) |
Jan 20, 2017 | 55.08 | 56.39 | 54.58 | 55.20 | 1,637,361 | +1.66(+3.11%) |
Jan 19, 2017 | 53.78 | 54.18 | 53.35 | 53.54 | 443,128 | -0.03(-0.05%) |
Jan 18, 2017 | 54.16 | 54.43 | 53.34 | 53.57 | 808,496 | -0.50(-0.92%) |
Jan 17, 2017 | 54.59 | 54.78 | 53.87 | 54.06 | 553,793 | -0.43(-0.78%) |
Jan 13, 2017 | 54.49 | 54.49 | 54.49 | 0 | +0.18(+0.33%) | |
Jan 12, 2017 | 54.29 | 54.43 | 53.50 | 54.31 | 1,458,086 | +0.71(+1.32%) |
Jan 11, 2017 | 52.72 | 53.77 | 52.31 | 53.60 | 1,301,413 | +1.10(+2.10%) |
Jan 10, 2017 | 52.80 | 53.09 | 52.22 | 52.50 | 622,192 | -0.16(-0.31%) |
Jan 09, 2017 | 53.01 | 53.76 | 52.66 | 52.66 | 631,373 | -0.98(-1.82%) |
Jan 06, 2017 | 53.90 | 53.93 | 53.03 | 53.64 | 857,574 | -0.14(-0.25%) |
Jan 05, 2017 | 52.79 | 54.59 | 52.79 | 53.77 | 1,269,778 | +0.81(+1.52%) |
Jan 04, 2017 | 51.91 | 53.15 | 51.63 | 52.97 | 1,006,999 | +1.15(+2.22%) |
Jan 03, 2017 | 51.24 | 52.54 | 50.97 | 51.82 | 916,879 | +1.18(+2.32%) |
Dec 30, 2016 | 50.64 | 50.64 | 50.64 | 0 | -0.43(-0.85%) | |
Dec 29, 2016 | 51.41 | 51.82 | 50.95 | 51.08 | 286,363 | -0.39(-0.76%) |
Dec 28, 2016 | 52.08 | 52.57 | 51.44 | 51.47 | 420,479 | -0.69(-1.32%) |
Dec 27, 2016 | 52.20 | 52.63 | 52.10 | 52.16 | 349,425 | +0.05(+0.10%) |
Dec 23, 2016 | 52.10 | 52.10 | 52.10 | 0 | +0.72(+1.41%) | |
Dec 22, 2016 | 52.07 | 52.07 | 51.01 | 51.38 | 748,002 | -0.61(-1.17%) |
Dec 21, 2016 | 52.57 | 52.76 | 51.75 | 51.98 | 463,538 | -0.46(-0.88%) |
Dec 20, 2016 | 53.04 | 53.23 | 52.30 | 52.44 | 856,074 | -0.08(-0.15%) |
Dec 19, 2016 | 52.35 | 52.55 | 51.81 | 52.53 | 1,265,853 | -0.03(-0.05%) |
Dec 16, 2016 | 51.71 | 52.60 | 51.54 | 52.55 | 1,180,674 | +0.79(+1.52%) |
Dec 15, 2016 | 51.10 | 52.01 | 50.65 | 51.77 | 709,846 | +0.44(+0.86%) |
Dec 14, 2016 | 51.86 | 52.54 | 51.22 | 51.32 | 750,573 | -1.03(-1.97%) |
Dec 13, 2016 | 51.95 | 52.77 | 51.61 | 52.35 | 893,513 | +0.69(+1.33%) |
Dec 12, 2016 | 52.03 | 53.14 | 51.61 | 51.67 | 1,070,648 | -0.08(-0.16%) |
Dec 09, 2016 | 52.62 | 52.62 | 51.28 | 51.75 | 606,241 | -0.65(-1.24%) |
Dec 08, 2016 | 51.94 | 52.69 | 51.40 | 52.40 | 980,392 | +0.67(+1.29%) |
Dec 07, 2016 | 51.46 | 51.83 | 50.66 | 51.73 | 1,360,206 | +0.48(+0.94%) |
Dec 06, 2016 | 51.87 | 52.02 | 50.64 | 51.25 | 1,336,530 | -0.86(-1.65%) |
Dec 05, 2016 | 52.37 | 53.16 | 51.91 | 52.11 | 1,238,625 | +0.19(+0.37%) |
Dec 02, 2016 | 53.01 | 53.30 | 51.66 | 51.92 | 1,328,509 | -1.18(-2.23%) |
Dec 01, 2016 | 54.24 | 55.66 | 53.01 | 53.10 | 1,507,711 | -0.42(-0.78%) |
Nov 30, 2016 | 51.03 | 53.80 | 51.03 | 53.52 | 2,545,134 | +4.31(+8.75%) |
Nov 29, 2016 | 49.48 | 49.58 | 48.94 | 49.22 | 659,589 | -0.56(-1.13%) |
Nov 28, 2016 | 50.13 | 50.83 | 49.68 | 49.78 | 757,276 | -0.32(-0.63%) |
Nov 25, 2016 | 49.72 | 50.47 | 49.60 | 50.09 | 252,357 | +0.28(+0.56%) |
Nov 23, 2016 | 49.81 | 49.81 | 49.81 | 0 | -0.41(-0.83%) | |
Nov 22, 2016 | 50.88 | 50.88 | 49.58 | 50.23 | 1,130,328 | -0.11(-0.21%) |
Nov 21, 2016 | 48.66 | 50.50 | 48.36 | 50.33 | 1,604,493 | +2.71(+5.70%) |
Nov 18, 2016 | 47.99 | 48.18 | 47.39 | 47.62 | 1,069,657 | -0.33(-0.70%) |
Nov 17, 2016 | 49.26 | 49.60 | 47.88 | 47.95 | 923,102 | -1.08(-2.21%) |
Nov 16, 2016 | 48.86 | 49.51 | 48.78 | 49.04 | 996,863 | -0.23(-0.48%) |
Nov 15, 2016 | 48.34 | 49.30 | 47.52 | 49.27 | 1,222,062 | +0.79(+1.64%) |
Nov 14, 2016 | 47.82 | 48.72 | 47.38 | 48.48 | 1,417,049 | +0.66(+1.38%) |
Nov 11, 2016 | 48.78 | 49.05 | 47.28 | 47.82 | 834,681 | -1.08(-2.21%) |
Nov 10, 2016 | 48.21 | 49.32 | 47.86 | 48.90 | 1,296,336 | +0.98(+2.05%) |
Nov 09, 2016 | 45.96 | 48.37 | 45.67 | 47.92 | 1,212,821 | +1.94(+4.21%) |
Nov 08, 2016 | 45.34 | 46.53 | 44.10 | 45.98 | 2,361,514 | -0.69(-1.47%) |
Nov 07, 2016 | 46.32 | 47.06 | 46.23 | 46.67 | 1,196,085 | +1.40(+3.09%) |
Nov 04, 2016 | 44.74 | 45.71 | 44.36 | 45.27 | 866,829 | +0.34(+0.76%) |
Nov 03, 2016 | 45.41 | 45.94 | 44.86 | 44.93 | 834,771 | -0.49(-1.07%) |
Nov 02, 2016 | 45.88 | 46.24 | 44.76 | 45.41 | 1,130,748 | -0.57(-1.24%) |