Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 52.77 | 53.13 | 52.61 | 53.10 | 2,701,663 | +0.38(+0.72%) |
Jan 30, 2017 | 52.67 | 52.75 | 52.14 | 52.72 | 1,439,066 | +0.05(+0.10%) |
Jan 27, 2017 | 52.92 | 52.95 | 52.43 | 52.67 | 1,438,759 | -0.26(-0.50%) |
Jan 26, 2017 | 52.91 | 53.57 | 51.86 | 52.93 | 2,118,345 | +0.19(+0.36%) |
Jan 25, 2017 | 52.63 | 52.95 | 52.55 | 52.74 | 2,782,451 | +0.45(+0.87%) |
Jan 24, 2017 | 51.86 | 52.49 | 51.79 | 52.29 | 1,870,009 | +0.56(+1.09%) |
Jan 23, 2017 | 52.04 | 52.27 | 51.58 | 51.72 | 1,698,737 | -0.51(-0.98%) |
Jan 20, 2017 | 51.98 | 52.32 | 51.80 | 52.23 | 2,199,952 | +0.40(+0.77%) |
Jan 19, 2017 | 52.19 | 52.27 | 51.82 | 51.83 | 2,074,145 | -0.32(-0.61%) |
Jan 18, 2017 | 51.64 | 52.25 | 51.15 | 52.15 | 2,278,001 | +0.77(+1.51%) |
Jan 17, 2017 | 51.62 | 51.67 | 51.11 | 51.38 | 2,196,292 | -0.34(-0.65%) |
Jan 13, 2017 | 51.71 | 51.71 | 51.71 | 0 | +0.10(+0.19%) | |
Jan 12, 2017 | 51.44 | 51.85 | 50.77 | 51.61 | 4,714,150 | -0.11(-0.21%) |
Jan 11, 2017 | 51.79 | 51.83 | 50.99 | 51.72 | 4,233,287 | +0.06(+0.12%) |
Jan 10, 2017 | 51.97 | 52.01 | 51.58 | 51.66 | 1,810,115 | -0.23(-0.44%) |
Jan 09, 2017 | 52.12 | 52.49 | 51.77 | 51.89 | 1,617,779 | -0.29(-0.56%) |
Jan 06, 2017 | 51.90 | 52.36 | 51.78 | 52.18 | 1,637,582 | +0.34(+0.65%) |
Jan 05, 2017 | 51.89 | 52.52 | 51.59 | 51.84 | 1,798,811 | -0.22(-0.42%) |
Jan 04, 2017 | 51.38 | 52.29 | 51.25 | 52.06 | 3,379,250 | +0.90(+1.76%) |
Jan 03, 2017 | 51.78 | 51.83 | 50.77 | 51.16 | 2,852,323 | -0.18(-0.35%) |
Dec 30, 2016 | 51.34 | 51.34 | 51.34 | 0 | -0.06(-0.12%) | |
Dec 29, 2016 | 51.70 | 51.73 | 51.28 | 51.40 | 1,271,041 | -0.15(-0.28%) |
Dec 28, 2016 | 52.15 | 52.29 | 51.52 | 51.55 | 1,511,578 | -0.57(-1.10%) |
Dec 27, 2016 | 51.98 | 52.24 | 51.77 | 52.12 | 1,201,154 | +0.42(+0.81%) |
Dec 23, 2016 | 51.70 | 51.70 | 51.70 | 0 | -0.42(-0.80%) | |
Dec 22, 2016 | 52.12 | 52.12 | 51.71 | 52.12 | 1,848,810 | -0.05(-0.09%) |
Dec 21, 2016 | 52.84 | 52.84 | 52.13 | 52.17 | 1,934,129 | -0.67(-1.27%) |
Dec 20, 2016 | 52.79 | 52.84 | 52.25 | 52.84 | 2,518,140 | +0.37(+0.71%) |
Dec 19, 2016 | 52.59 | 52.77 | 52.19 | 52.47 | 2,931,329 | -0.24(-0.45%) |
Dec 16, 2016 | 53.36 | 54.05 | 52.63 | 52.70 | 5,416,960 | -0.37(-0.70%) |
Dec 15, 2016 | 53.36 | 54.11 | 53.00 | 53.08 | 4,053,692 | -0.04(-0.07%) |
Dec 14, 2016 | 53.98 | 54.14 | 53.05 | 53.11 | 5,417,082 | -0.95(-1.75%) |
Dec 13, 2016 | 54.25 | 54.43 | 53.88 | 54.06 | 2,119,323 | -0.01(-0.02%) |
Dec 12, 2016 | 54.09 | 54.28 | 53.54 | 54.07 | 3,814,631 | -0.06(-0.12%) |
Dec 09, 2016 | 53.90 | 54.31 | 53.58 | 54.13 | 2,392,164 | +0.18(+0.34%) |
Dec 08, 2016 | 53.91 | 54.05 | 53.41 | 53.95 | 3,564,529 | +0.34(+0.64%) |
Dec 07, 2016 | 53.37 | 53.91 | 53.21 | 53.61 | 4,503,720 | +0.47(+0.89%) |
Dec 06, 2016 | 52.44 | 53.19 | 52.30 | 53.13 | 4,198,052 | +0.70(+1.33%) |
Dec 05, 2016 | 51.63 | 52.50 | 51.59 | 52.44 | 4,650,490 | +1.03(+2.01%) |
Dec 02, 2016 | 51.17 | 51.48 | 50.81 | 51.40 | 3,469,664 | +0.27(+0.53%) |
Dec 01, 2016 | 50.36 | 51.17 | 50.25 | 51.13 | 4,558,369 | +0.86(+1.71%) |
Nov 30, 2016 | 50.19 | 50.68 | 50.14 | 50.27 | 6,032,551 | +0.51(+1.02%) |
Nov 29, 2016 | 49.31 | 49.85 | 48.95 | 49.76 | 3,331,845 | +0.69(+1.41%) |
Nov 28, 2016 | 49.60 | 49.71 | 49.02 | 49.07 | 2,366,850 | -0.55(-1.12%) |
Nov 25, 2016 | 49.43 | 49.62 | 49.18 | 49.62 | 810,580 | +0.33(+0.66%) |
Nov 23, 2016 | 49.30 | 49.30 | 49.30 | 0 | -0.07(-0.15%) | |
Nov 22, 2016 | 50.19 | 50.20 | 49.21 | 49.37 | 3,401,877 | -0.70(-1.40%) |
Nov 21, 2016 | 49.85 | 50.07 | 49.47 | 50.07 | 3,654,226 | +0.33(+0.66%) |
Nov 18, 2016 | 49.64 | 49.93 | 49.63 | 49.74 | 3,713,303 | -0.07(-0.15%) |
Nov 17, 2016 | 49.46 | 50.04 | 49.31 | 49.81 | 3,504,131 | +0.41(+0.83%) |
Nov 16, 2016 | 49.99 | 50.23 | 49.18 | 49.41 | 4,983,560 | -0.95(-1.89%) |
Nov 15, 2016 | 50.29 | 50.56 | 49.82 | 50.36 | 3,147,272 | -0.08(-0.16%) |
Nov 14, 2016 | 51.17 | 51.26 | 49.95 | 50.44 | 4,374,085 | -0.60(-1.17%) |
Nov 11, 2016 | 51.90 | 51.99 | 50.73 | 51.04 | 3,764,520 | -0.95(-1.83%) |
Nov 10, 2016 | 52.62 | 53.26 | 51.83 | 51.99 | 4,166,305 | -0.04(-0.07%) |
Nov 09, 2016 | 50.08 | 52.24 | 49.45 | 52.03 | 5,441,113 | +2.47(+4.98%) |
Nov 08, 2016 | 49.43 | 49.76 | 49.17 | 49.56 | 2,416,109 | +0.17(+0.35%) |
Nov 07, 2016 | 49.13 | 49.45 | 49.02 | 49.39 | 3,742,423 | +0.96(+1.99%) |
Nov 04, 2016 | 48.92 | 49.02 | 48.33 | 48.43 | 2,458,159 | -0.48(-0.97%) |
Nov 03, 2016 | 48.35 | 48.92 | 48.31 | 48.90 | 4,085,844 | +0.77(+1.60%) |
Nov 02, 2016 | 47.66 | 48.36 | 47.66 | 48.13 | 4,338,757 | +0.39(+0.82%) |