Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 52.28 | 52.59 | 51.94 | 52.42 | 2,773,421 | +0.18(+0.35%) |
Jan 30, 2017 | 52.24 | 52.45 | 51.80 | 52.24 | 2,150,389 | -0.17(-0.32%) |
Jan 27, 2017 | 51.53 | 52.43 | 51.33 | 52.40 | 1,587,662 | +0.88(+1.72%) |
Jan 26, 2017 | 52.30 | 52.31 | 51.48 | 51.52 | 2,602,057 | -0.77(-1.47%) |
Jan 25, 2017 | 52.19 | 52.45 | 52.02 | 52.29 | 2,210,138 | +0.23(+0.43%) |
Jan 24, 2017 | 51.69 | 52.19 | 51.39 | 52.06 | 2,335,312 | +0.51(+0.99%) |
Jan 23, 2017 | 52.18 | 52.18 | 51.38 | 51.55 | 1,978,029 | -0.68(-1.31%) |
Jan 20, 2017 | 52.31 | 52.66 | 51.65 | 52.24 | 2,625,919 | +0.19(+0.37%) |
Jan 19, 2017 | 52.27 | 52.42 | 51.63 | 52.04 | 2,605,268 | -0.33(-0.64%) |
Jan 18, 2017 | 52.20 | 52.54 | 51.94 | 52.38 | 2,286,333 | +0.35(+0.67%) |
Jan 17, 2017 | 51.72 | 52.23 | 51.57 | 52.03 | 2,318,085 | +0.28(+0.53%) |
Jan 13, 2017 | 51.75 | 51.75 | 51.75 | 0 | +0.25(+0.49%) | |
Jan 12, 2017 | 51.49 | 51.64 | 51.02 | 51.50 | 2,585,871 | +0.19(+0.37%) |
Jan 11, 2017 | 51.22 | 51.57 | 50.94 | 51.31 | 2,920,340 | +0.21(+0.41%) |
Jan 10, 2017 | 52.22 | 52.23 | 50.99 | 51.10 | 4,681,498 | -1.20(-2.30%) |
Jan 09, 2017 | 52.70 | 52.72 | 51.52 | 52.30 | 4,748,258 | -0.56(-1.06%) |
Jan 06, 2017 | 53.13 | 53.24 | 52.70 | 52.86 | 3,265,786 | -0.40(-0.75%) |
Jan 05, 2017 | 53.02 | 53.43 | 52.50 | 53.26 | 2,964,062 | +0.28(+0.52%) |
Jan 04, 2017 | 52.39 | 53.11 | 52.27 | 52.99 | 3,132,715 | +0.74(+1.42%) |
Jan 03, 2017 | 52.16 | 52.88 | 51.66 | 52.24 | 5,030,301 | +0.75(+1.46%) |
Dec 30, 2016 | 51.49 | 51.49 | 51.49 | 0 | -0.39(-0.76%) | |
Dec 29, 2016 | 51.73 | 52.02 | 51.51 | 51.89 | 1,311,393 | +0.42(+0.81%) |
Dec 28, 2016 | 52.12 | 52.12 | 51.32 | 51.47 | 1,560,532 | -0.66(-1.27%) |
Dec 27, 2016 | 52.15 | 52.60 | 51.60 | 52.13 | 1,595,077 | -0.09(-0.18%) |
Dec 23, 2016 | 52.22 | 52.22 | 52.22 | 0 | +0.68(+1.31%) | |
Dec 22, 2016 | 51.84 | 52.41 | 51.22 | 51.54 | 3,269,460 | -0.19(-0.37%) |
Dec 21, 2016 | 51.51 | 52.68 | 51.51 | 51.74 | 2,651,816 | +0.06(+0.11%) |
Dec 20, 2016 | 51.81 | 51.99 | 51.21 | 51.68 | 3,773,226 | -0.36(-0.69%) |
Dec 19, 2016 | 52.02 | 52.13 | 51.36 | 52.04 | 2,629,486 | -0.09(-0.18%) |
Dec 16, 2016 | 52.13 | 52.57 | 51.38 | 52.13 | 7,963,931 | +0.03(+0.06%) |
Dec 15, 2016 | 52.03 | 52.30 | 50.74 | 52.09 | 3,476,127 | +0.22(+0.42%) |
Dec 14, 2016 | 52.61 | 53.25 | 51.65 | 51.88 | 3,661,052 | -0.50(-0.96%) |
Dec 13, 2016 | 51.47 | 53.19 | 51.47 | 52.38 | 4,321,843 | +0.49(+0.95%) |
Dec 12, 2016 | 51.77 | 52.87 | 51.62 | 51.89 | 4,449,440 | +0.19(+0.37%) |
Dec 09, 2016 | 51.39 | 51.71 | 50.55 | 51.69 | 5,371,099 | +0.28(+0.54%) |
Dec 08, 2016 | 49.26 | 51.57 | 49.16 | 51.42 | 9,181,525 | +2.31(+4.71%) |
Dec 07, 2016 | 48.07 | 49.30 | 47.63 | 49.11 | 5,347,306 | +1.19(+2.49%) |
Dec 06, 2016 | 47.78 | 48.31 | 47.54 | 47.91 | 4,562,660 | +0.10(+0.21%) |
Dec 05, 2016 | 47.59 | 48.39 | 47.45 | 47.81 | 5,210,023 | +0.18(+0.39%) |
Dec 02, 2016 | 47.47 | 47.79 | 47.09 | 47.63 | 4,333,646 | +0.73(+1.57%) |
Dec 01, 2016 | 47.43 | 47.74 | 46.70 | 46.89 | 5,504,197 | -0.53(-1.13%) |
Nov 30, 2016 | 49.49 | 49.49 | 47.42 | 47.43 | 8,129,074 | -1.79(-3.65%) |
Nov 29, 2016 | 48.65 | 49.88 | 48.57 | 49.22 | 6,788,104 | +0.71(+1.45%) |
Nov 28, 2016 | 49.47 | 49.68 | 48.34 | 48.52 | 6,649,773 | -1.09(-2.20%) |
Nov 25, 2016 | 48.85 | 49.64 | 48.85 | 49.61 | 3,347,499 | +0.82(+1.69%) |
Nov 23, 2016 | 48.78 | 48.78 | 48.78 | 0 | -0.25(-0.51%) | |
Nov 22, 2016 | 48.21 | 49.84 | 47.49 | 49.03 | 15,059,431 | +1.13(+2.36%) |
Nov 21, 2016 | 56.02 | 48.44 | 46.34 | 47.90 | 36,181,188 | -8.12(-14.49%) |
Nov 18, 2016 | 55.25 | 56.70 | 55.17 | 56.02 | 4,710,637 | +0.55(+0.99%) |
Nov 17, 2016 | 57.02 | 57.02 | 53.53 | 55.47 | 7,421,646 | -1.93(-3.36%) |
Nov 16, 2016 | 57.22 | 58.08 | 57.09 | 57.40 | 2,695,442 | +0.18(+0.32%) |
Nov 15, 2016 | 57.17 | 57.93 | 56.77 | 57.22 | 3,832,742 | +0.27(+0.47%) |
Nov 14, 2016 | 55.49 | 57.43 | 55.20 | 56.95 | 3,525,136 | +1.61(+2.92%) |
Nov 11, 2016 | 55.05 | 55.85 | 54.23 | 55.34 | 4,687,740 | +0.25(+0.45%) |
Nov 10, 2016 | 57.88 | 58.22 | 54.90 | 55.09 | 4,743,962 | -2.73(-4.72%) |
Nov 09, 2016 | 57.13 | 58.16 | 55.23 | 57.81 | 5,837,507 | -0.65(-1.11%) |
Nov 08, 2016 | 57.72 | 59.16 | 57.57 | 58.46 | 3,278,282 | +0.76(+1.31%) |
Nov 07, 2016 | 56.40 | 57.76 | 56.14 | 57.71 | 4,072,306 | +1.84(+3.29%) |
Nov 04, 2016 | 58.26 | 58.37 | 55.35 | 55.87 | 6,496,843 | -2.32(-3.99%) |
Nov 03, 2016 | 58.62 | 58.75 | 58.12 | 58.19 | 2,171,266 | -0.28(-0.48%) |
Nov 02, 2016 | 59.18 | 59.26 | 58.45 | 58.47 | 2,719,273 | -0.65(-1.10%) |