Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 53.65 | 54.08 | 52.56 | 53.35 | 592,632 | -0.59(-1.09%) |
Jan 30, 2017 | 53.25 | 54.00 | 52.71 | 53.94 | 478,500 | +0.25(+0.47%) |
Jan 27, 2017 | 53.24 | 53.76 | 52.48 | 53.68 | 509,448 | +0.64(+1.20%) |
Jan 26, 2017 | 53.98 | 54.73 | 53.04 | 53.05 | 503,443 | -0.89(-1.65%) |
Jan 25, 2017 | 52.99 | 54.10 | 52.99 | 53.94 | 615,361 | +0.94(+1.77%) |
Jan 24, 2017 | 53.58 | 54.17 | 52.90 | 53.00 | 410,766 | -0.51(-0.95%) |
Jan 23, 2017 | 53.59 | 53.93 | 52.97 | 53.51 | 376,180 | -0.08(-0.15%) |
Jan 20, 2017 | 53.42 | 53.79 | 53.24 | 53.59 | 374,219 | +0.23(+0.42%) |
Jan 19, 2017 | 53.61 | 53.98 | 53.31 | 53.36 | 373,040 | -0.32(-0.60%) |
Jan 18, 2017 | 53.65 | 53.87 | 53.03 | 53.68 | 453,018 | +0.30(+0.57%) |
Jan 17, 2017 | 53.47 | 54.21 | 53.09 | 53.38 | 518,203 | -0.52(-0.96%) |
Jan 13, 2017 | 53.90 | 53.90 | 53.90 | 0 | -0.47(-0.86%) | |
Jan 12, 2017 | 54.45 | 54.73 | 53.87 | 54.37 | 333,287 | -0.08(-0.14%) |
Jan 11, 2017 | 54.34 | 54.76 | 53.73 | 54.45 | 829,924 | +0.07(+0.13%) |
Jan 10, 2017 | 54.41 | 55.15 | 54.08 | 54.38 | 881,270 | +0.06(+0.11%) |
Jan 09, 2017 | 55.30 | 55.30 | 54.27 | 54.32 | 819,489 | -0.74(-1.35%) |
Jan 06, 2017 | 55.96 | 56.08 | 54.67 | 55.07 | 528,958 | -0.84(-1.51%) |
Jan 05, 2017 | 56.07 | 56.18 | 54.60 | 55.91 | 486,805 | -0.24(-0.42%) |
Jan 04, 2017 | 55.60 | 57.06 | 54.92 | 56.14 | 721,145 | +1.44(+2.63%) |
Jan 03, 2017 | 56.06 | 56.50 | 54.10 | 54.70 | 1,106,804 | -0.45(-0.82%) |
Dec 30, 2016 | 55.15 | 55.15 | 55.15 | 0 | -0.69(-1.23%) | |
Dec 29, 2016 | 55.31 | 56.08 | 55.25 | 55.84 | 374,589 | +0.61(+1.10%) |
Dec 28, 2016 | 55.72 | 55.75 | 54.80 | 55.23 | 354,765 | -0.41(-0.74%) |
Dec 27, 2016 | 55.16 | 56.07 | 55.16 | 55.64 | 352,561 | +0.64(+1.16%) |
Dec 23, 2016 | 55.01 | 55.01 | 55.01 | 0 | +0.06(+0.11%) | |
Dec 22, 2016 | 55.52 | 55.68 | 54.51 | 54.95 | 486,813 | -0.46(-0.83%) |
Dec 21, 2016 | 55.48 | 56.05 | 54.80 | 55.41 | 561,798 | +0.48(+0.87%) |
Dec 20, 2016 | 54.79 | 55.45 | 54.65 | 54.93 | 508,549 | +0.14(+0.25%) |
Dec 19, 2016 | 54.89 | 55.21 | 54.09 | 54.79 | 508,785 | +0.59(+1.08%) |
Dec 16, 2016 | 54.42 | 55.51 | 53.94 | 54.20 | 769,849 | +0.02(+0.04%) |
Dec 15, 2016 | 54.39 | 54.97 | 53.87 | 54.18 | 574,603 | -0.24(-0.43%) |
Dec 14, 2016 | 54.91 | 55.56 | 54.11 | 54.42 | 768,319 | -0.63(-1.14%) |
Dec 13, 2016 | 54.51 | 55.19 | 54.08 | 55.05 | 766,905 | +0.54(+0.99%) |
Dec 12, 2016 | 55.53 | 56.05 | 54.17 | 54.51 | 874,545 | -1.51(-2.69%) |
Dec 09, 2016 | 55.74 | 56.43 | 55.54 | 56.02 | 1,116,157 | +0.55(+0.99%) |
Dec 08, 2016 | 55.35 | 56.82 | 54.53 | 55.47 | 2,765,538 | -0.37(-0.67%) |
Dec 07, 2016 | 53.39 | 56.22 | 52.68 | 55.84 | 8,881,760 | +8.82(+18.75%) |
Dec 06, 2016 | 48.18 | 48.18 | 46.84 | 47.02 | 2,255,340 | -0.81(-1.70%) |
Dec 05, 2016 | 47.22 | 48.13 | 46.44 | 47.84 | 1,488,355 | +1.26(+2.71%) |
Dec 02, 2016 | 46.46 | 46.77 | 45.91 | 46.57 | 632,000 | +0.04(+0.08%) |
Dec 01, 2016 | 45.97 | 46.82 | 45.26 | 46.53 | 847,127 | +0.64(+1.39%) |
Nov 30, 2016 | 47.02 | 47.02 | 45.75 | 45.90 | 935,888 | -0.91(-1.95%) |
Nov 29, 2016 | 46.41 | 47.41 | 45.79 | 46.81 | 1,239,263 | +0.35(+0.76%) |
Nov 28, 2016 | 46.50 | 46.91 | 45.80 | 46.45 | 894,425 | +0.10(+0.21%) |
Nov 25, 2016 | 46.42 | 46.49 | 45.73 | 46.36 | 180,176 | -0.12(-0.25%) |
Nov 23, 2016 | 46.47 | 46.47 | 46.47 | 0 | +1.29(+2.86%) | |
Nov 22, 2016 | 44.86 | 45.21 | 44.08 | 45.18 | 532,933 | +0.42(+0.94%) |
Nov 21, 2016 | 44.48 | 45.06 | 44.11 | 44.76 | 643,069 | +0.20(+0.44%) |
Nov 18, 2016 | 44.61 | 44.96 | 43.64 | 44.56 | 542,569 | +0.16(+0.35%) |
Nov 17, 2016 | 44.35 | 45.01 | 43.99 | 44.41 | 686,153 | -0.07(-0.15%) |
Nov 16, 2016 | 44.36 | 44.74 | 44.26 | 44.48 | 485,204 | +0.12(+0.27%) |
Nov 15, 2016 | 44.41 | 44.57 | 43.93 | 44.36 | 484,452 | +0.12(+0.27%) |
Nov 14, 2016 | 45.28 | 45.89 | 43.74 | 44.24 | 920,207 | -0.79(-1.76%) |
Nov 11, 2016 | 44.66 | 45.22 | 44.27 | 45.03 | 777,112 | +0.38(+0.86%) |
Nov 10, 2016 | 42.78 | 44.87 | 42.57 | 44.65 | 1,906,718 | +2.21(+5.22%) |
Nov 09, 2016 | 39.70 | 42.45 | 39.20 | 42.44 | 763,184 | +1.86(+4.59%) |
Nov 08, 2016 | 40.43 | 40.67 | 39.61 | 40.58 | 567,494 | +0.09(+0.22%) |
Nov 07, 2016 | 39.13 | 40.69 | 38.87 | 40.49 | 757,141 | +1.99(+5.17%) |
Nov 04, 2016 | 38.86 | 39.22 | 38.35 | 38.50 | 450,640 | -0.21(-0.53%) |
Nov 03, 2016 | 39.56 | 39.97 | 38.64 | 38.71 | 414,964 | -0.64(-1.62%) |
Nov 02, 2016 | 39.38 | 40.01 | 39.15 | 39.34 | 455,682 | +0.01(+0.02%) |