Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 48.95 | 49.71 | 48.61 | 49.34 | 3,060,452 | +0.49(+1.01%) |
Jan 30, 2017 | 49.88 | 49.97 | 48.52 | 48.85 | 3,595,881 | -1.55(-3.07%) |
Jan 27, 2017 | 51.31 | 52.08 | 49.90 | 50.40 | 4,091,742 | -1.68(-3.24%) |
Jan 26, 2017 | 54.66 | 55.37 | 51.98 | 52.08 | 7,586,559 | -4.16(-7.40%) |
Jan 25, 2017 | 55.32 | 56.30 | 55.32 | 56.24 | 2,937,530 | +0.83(+1.50%) |
Jan 24, 2017 | 53.70 | 55.71 | 53.64 | 55.41 | 3,039,137 | +2.16(+4.05%) |
Jan 23, 2017 | 53.59 | 53.82 | 52.75 | 53.25 | 1,889,987 | -0.83(-1.53%) |
Jan 20, 2017 | 54.56 | 55.11 | 53.76 | 54.08 | 2,089,558 | +0.19(+0.35%) |
Jan 19, 2017 | 54.52 | 54.92 | 53.64 | 53.89 | 1,384,815 | -0.53(-0.98%) |
Jan 18, 2017 | 54.70 | 54.93 | 54.06 | 54.43 | 2,325,056 | -0.91(-1.64%) |
Jan 17, 2017 | 54.75 | 55.36 | 54.02 | 55.33 | 1,630,326 | +1.03(+1.90%) |
Jan 13, 2017 | 54.30 | 54.30 | 54.30 | 0 | -0.49(-0.89%) | |
Jan 12, 2017 | 55.80 | 55.80 | 54.45 | 54.79 | 2,327,472 | -0.43(-0.78%) |
Jan 11, 2017 | 54.93 | 55.99 | 54.71 | 55.22 | 2,328,015 | +0.55(+1.00%) |
Jan 10, 2017 | 55.13 | 55.69 | 54.63 | 54.67 | 1,885,707 | -0.32(-0.58%) |
Jan 09, 2017 | 56.19 | 56.24 | 54.61 | 54.99 | 2,779,429 | -1.23(-2.18%) |
Jan 06, 2017 | 54.88 | 56.37 | 54.19 | 56.21 | 2,363,469 | +1.57(+2.88%) |
Jan 05, 2017 | 54.72 | 54.99 | 53.95 | 54.64 | 1,782,171 | +0.18(+0.33%) |
Jan 04, 2017 | 54.86 | 55.31 | 54.40 | 54.46 | 1,855,465 | -0.15(-0.28%) |
Jan 03, 2017 | 54.45 | 55.24 | 53.84 | 54.61 | 2,094,429 | +0.94(+1.76%) |
Dec 30, 2016 | 53.67 | 53.67 | 53.67 | 0 | -0.53(-0.98%) | |
Dec 29, 2016 | 54.27 | 54.78 | 53.85 | 54.20 | 922,970 | -0.15(-0.28%) |
Dec 28, 2016 | 55.54 | 56.06 | 54.29 | 54.36 | 1,538,822 | -1.09(-1.96%) |
Dec 27, 2016 | 54.71 | 56.12 | 54.63 | 55.45 | 1,796,911 | +1.12(+2.07%) |
Dec 23, 2016 | 54.32 | 54.32 | 54.32 | 0 | -0.21(-0.39%) | |
Dec 22, 2016 | 55.22 | 55.38 | 54.46 | 54.54 | 1,585,008 | -0.59(-1.07%) |
Dec 21, 2016 | 55.02 | 55.75 | 54.89 | 55.13 | 1,689,062 | +0.46(+0.84%) |
Dec 20, 2016 | 54.95 | 55.50 | 54.50 | 54.67 | 1,912,655 | +0.27(+0.50%) |
Dec 19, 2016 | 54.59 | 54.78 | 53.88 | 54.40 | 3,314,790 | -0.17(-0.32%) |
Dec 16, 2016 | 55.50 | 56.17 | 54.43 | 54.57 | 4,160,238 | -1.21(-2.18%) |
Dec 15, 2016 | 55.86 | 56.19 | 55.40 | 55.78 | 3,153,496 | -0.57(-1.01%) |
Dec 14, 2016 | 56.88 | 57.90 | 56.26 | 56.35 | 2,618,269 | -1.52(-2.62%) |
Dec 13, 2016 | 58.05 | 58.26 | 56.78 | 57.87 | 2,761,350 | +0.19(+0.34%) |
Dec 12, 2016 | 58.39 | 59.48 | 57.28 | 57.68 | 2,896,028 | +0.99(+1.75%) |
Dec 09, 2016 | 56.76 | 57.36 | 55.97 | 56.69 | 2,537,417 | +0.26(+0.45%) |
Dec 08, 2016 | 55.99 | 56.69 | 55.71 | 56.43 | 2,038,602 | +0.36(+0.64%) |
Dec 07, 2016 | 55.39 | 56.92 | 54.80 | 56.07 | 2,544,003 | +0.65(+1.18%) |
Dec 06, 2016 | 55.48 | 55.90 | 54.17 | 55.42 | 3,321,212 | -0.96(-1.71%) |
Dec 05, 2016 | 55.48 | 56.86 | 55.38 | 56.38 | 3,369,246 | +1.29(+2.34%) |
Dec 02, 2016 | 53.71 | 55.40 | 53.61 | 55.09 | 3,197,966 | +1.11(+2.06%) |
Dec 01, 2016 | 53.68 | 55.24 | 52.57 | 53.98 | 5,962,807 | +1.53(+2.91%) |
Nov 30, 2016 | 48.09 | 52.81 | 48.09 | 52.46 | 7,827,262 | +5.60(+11.96%) |
Nov 29, 2016 | 46.15 | 47.08 | 45.58 | 46.85 | 3,002,545 | -0.60(-1.26%) |
Nov 28, 2016 | 48.67 | 48.73 | 47.41 | 47.45 | 2,763,861 | -0.81(-1.68%) |
Nov 25, 2016 | 48.38 | 48.55 | 48.08 | 48.26 | 1,067,134 | -0.44(-0.90%) |
Nov 23, 2016 | 48.70 | 48.70 | 48.70 | 0 | +0.53(+1.09%) | |
Nov 22, 2016 | 48.35 | 48.61 | 47.58 | 48.17 | 2,869,471 | +0.24(+0.51%) |
Nov 21, 2016 | 48.33 | 48.61 | 47.19 | 47.93 | 3,842,295 | +0.60(+1.27%) |
Nov 18, 2016 | 46.83 | 47.75 | 46.74 | 47.33 | 2,079,480 | +0.74(+1.59%) |
Nov 17, 2016 | 46.12 | 47.11 | 46.06 | 46.58 | 3,069,038 | +0.86(+1.88%) |
Nov 16, 2016 | 45.97 | 46.19 | 45.20 | 45.72 | 1,840,758 | -0.49(-1.05%) |
Nov 15, 2016 | 44.59 | 46.36 | 44.59 | 46.21 | 3,099,641 | +1.98(+4.48%) |
Nov 14, 2016 | 42.92 | 44.38 | 42.83 | 44.23 | 3,298,220 | +1.12(+2.59%) |
Nov 11, 2016 | 43.70 | 43.96 | 42.44 | 43.11 | 2,001,203 | -1.05(-2.39%) |
Nov 10, 2016 | 43.77 | 44.54 | 43.44 | 44.16 | 3,455,326 | +0.09(+0.20%) |
Nov 09, 2016 | 43.31 | 44.64 | 43.10 | 44.07 | 3,241,078 | +0.75(+1.73%) |
Nov 08, 2016 | 42.80 | 43.55 | 42.42 | 43.32 | 2,021,371 | +0.50(+1.17%) |
Nov 07, 2016 | 43.37 | 43.51 | 42.37 | 42.83 | 2,509,893 | +0.03(+0.06%) |
Nov 04, 2016 | 42.58 | 43.07 | 41.49 | 42.80 | 4,307,202 | -0.05(-0.11%) |
Nov 03, 2016 | 42.98 | 43.15 | 42.23 | 42.85 | 1,947,310 | +0.08(+0.18%) |
Nov 02, 2016 | 43.05 | 43.38 | 41.41 | 42.77 | 4,027,728 | -0.89(-2.04%) |