Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 52.66 | 53.22 | 52.66 | 53.11 | 691,754 | +0.32(+0.61%) |
Jan 30, 2017 | 53.05 | 53.42 | 52.23 | 52.79 | 870,038 | -0.46(-0.86%) |
Jan 27, 2017 | 56.00 | 56.00 | 52.85 | 53.25 | 1,633,028 | -2.84(-5.06%) |
Jan 26, 2017 | 56.51 | 56.64 | 55.78 | 56.09 | 711,530 | -0.30(-0.53%) |
Jan 25, 2017 | 56.27 | 56.49 | 56.08 | 56.39 | 418,728 | +0.21(+0.37%) |
Jan 24, 2017 | 55.34 | 56.44 | 55.34 | 56.18 | 652,427 | +0.74(+1.33%) |
Jan 23, 2017 | 55.50 | 55.70 | 55.13 | 55.44 | 326,269 | -0.09(-0.16%) |
Jan 20, 2017 | 54.94 | 55.89 | 54.94 | 55.53 | 825,341 | +0.37(+0.67%) |
Jan 19, 2017 | 55.14 | 55.80 | 55.10 | 55.16 | 421,883 | +0.19(+0.35%) |
Jan 18, 2017 | 54.61 | 55.01 | 54.48 | 54.97 | 489,236 | +0.29(+0.53%) |
Jan 17, 2017 | 55.43 | 55.44 | 54.48 | 54.68 | 382,324 | -0.97(-1.74%) |
Jan 13, 2017 | 55.65 | 55.65 | 55.65 | 0 | +0.28(+0.51%) | |
Jan 12, 2017 | 55.52 | 55.63 | 54.76 | 55.37 | 363,170 | -0.23(-0.41%) |
Jan 11, 2017 | 55.36 | 55.73 | 54.93 | 55.60 | 404,989 | +0.34(+0.62%) |
Jan 10, 2017 | 54.99 | 55.61 | 54.99 | 55.26 | 470,582 | +0.27(+0.49%) |
Jan 09, 2017 | 55.10 | 55.44 | 54.76 | 54.99 | 540,853 | -0.34(-0.61%) |
Jan 06, 2017 | 55.58 | 55.94 | 55.30 | 55.33 | 577,761 | -0.33(-0.59%) |
Jan 05, 2017 | 55.90 | 56.20 | 55.33 | 55.66 | 354,933 | -0.33(-0.59%) |
Jan 04, 2017 | 55.29 | 56.12 | 55.23 | 55.99 | 386,734 | +0.97(+1.76%) |
Jan 03, 2017 | 54.68 | 55.41 | 54.61 | 55.02 | 478,250 | +0.34(+0.62%) |
Dec 30, 2016 | 54.68 | 54.68 | 54.68 | 0 | -0.07(-0.13%) | |
Dec 29, 2016 | 54.32 | 54.99 | 54.32 | 54.75 | 342,811 | +0.32(+0.59%) |
Dec 28, 2016 | 54.57 | 54.74 | 54.40 | 54.43 | 328,822 | -0.21(-0.38%) |
Dec 27, 2016 | 54.45 | 54.85 | 54.05 | 54.64 | 573,906 | +0.40(+0.74%) |
Dec 23, 2016 | 54.24 | 54.24 | 54.24 | 0 | +0.47(+0.87%) | |
Dec 22, 2016 | 54.75 | 54.75 | 53.74 | 53.77 | 626,567 | -1.02(-1.86%) |
Dec 21, 2016 | 55.05 | 55.25 | 54.56 | 54.79 | 438,955 | -0.30(-0.54%) |
Dec 20, 2016 | 54.67 | 55.39 | 54.42 | 55.09 | 681,722 | +0.52(+0.95%) |
Dec 19, 2016 | 54.44 | 54.72 | 54.03 | 54.57 | 982,099 | +0.33(+0.61%) |
Dec 16, 2016 | 54.47 | 54.61 | 53.98 | 54.24 | 1,486,055 | -0.01(-0.02%) |
Dec 15, 2016 | 53.88 | 54.76 | 53.76 | 54.25 | 743,705 | +0.45(+0.84%) |
Dec 14, 2016 | 54.26 | 54.50 | 53.55 | 53.80 | 722,735 | -0.42(-0.77%) |
Dec 13, 2016 | 54.50 | 54.82 | 54.18 | 54.22 | 931,881 | -0.08(-0.15%) |
Dec 12, 2016 | 54.12 | 54.77 | 53.84 | 54.30 | 770,694 | -0.14(-0.26%) |
Dec 09, 2016 | 53.79 | 54.48 | 53.76 | 54.44 | 560,476 | +0.53(+0.98%) |
Dec 08, 2016 | 52.95 | 53.98 | 52.76 | 53.91 | 594,837 | +1.10(+2.08%) |
Dec 07, 2016 | 52.43 | 53.10 | 52.38 | 52.81 | 542,170 | +0.33(+0.63%) |
Dec 06, 2016 | 52.66 | 52.79 | 52.34 | 52.48 | 832,810 | -0.29(-0.55%) |
Dec 05, 2016 | 52.24 | 53.04 | 52.24 | 52.77 | 533,329 | +0.63(+1.21%) |
Dec 02, 2016 | 51.96 | 52.24 | 51.32 | 52.14 | 446,066 | +0.11(+0.21%) |
Dec 01, 2016 | 52.91 | 53.03 | 51.73 | 52.03 | 533,440 | -0.80(-1.51%) |
Nov 30, 2016 | 53.13 | 53.27 | 52.28 | 52.83 | 502,017 | -0.05(-0.09%) |
Nov 29, 2016 | 52.99 | 53.10 | 52.62 | 52.88 | 557,298 | +0.09(+0.17%) |
Nov 28, 2016 | 52.80 | 53.17 | 52.59 | 52.79 | 482,242 | -0.10(-0.19%) |
Nov 25, 2016 | 52.29 | 53.02 | 51.59 | 52.89 | 174,052 | +0.60(+1.15%) |
Nov 23, 2016 | 52.29 | 52.29 | 52.29 | 0 | +0.19(+0.36%) | |
Nov 22, 2016 | 52.30 | 52.50 | 51.83 | 52.10 | 477,573 | +0.10(+0.19%) |
Nov 21, 2016 | 52.00 | 52.48 | 51.74 | 52.00 | 453,419 | -0.07(-0.13%) |
Nov 18, 2016 | 52.13 | 52.41 | 51.90 | 52.07 | 641,371 | +0.24(+0.46%) |
Nov 17, 2016 | 51.47 | 52.12 | 50.81 | 51.83 | 559,942 | +0.08(+0.15%) |
Nov 16, 2016 | 51.24 | 51.75 | 50.99 | 51.75 | 527,072 | +0.41(+0.80%) |
Nov 15, 2016 | 50.33 | 51.48 | 50.33 | 51.34 | 512,615 | +0.87(+1.72%) |
Nov 14, 2016 | 49.97 | 50.66 | 49.71 | 50.47 | 1,102,804 | +0.46(+0.92%) |
Nov 11, 2016 | 48.70 | 50.03 | 48.08 | 50.01 | 1,345,967 | +1.47(+3.03%) |
Nov 10, 2016 | 49.50 | 49.50 | 48.61 | 48.54 | 718,633 | -0.49(-1.00%) |
Nov 09, 2016 | 48.68 | 49.31 | 48.27 | 49.03 | 846,879 | +0.21(+0.43%) |
Nov 08, 2016 | 48.68 | 49.07 | 48.50 | 48.82 | 473,957 | +0.14(+0.29%) |
Nov 07, 2016 | 48.90 | 49.14 | 48.46 | 48.68 | 557,067 | +0.58(+1.21%) |
Nov 04, 2016 | 48.06 | 48.68 | 47.96 | 48.10 | 411,215 | +0.08(+0.17%) |
Nov 03, 2016 | 48.14 | 48.46 | 47.98 | 48.02 | 549,904 | -0.14(-0.29%) |
Nov 02, 2016 | 48.68 | 48.82 | 47.94 | 48.16 | 789,002 | -0.66(-1.35%) |