Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 56.37 | 56.37 | 55.37 | 56.00 | 921,235 | -0.27(-0.48%) |
Jan 30, 2017 | 56.63 | 56.69 | 55.48 | 56.27 | 943,641 | -1.04(-1.81%) |
Jan 27, 2017 | 57.74 | 58.07 | 57.29 | 57.31 | 409,638 | -0.61(-1.05%) |
Jan 26, 2017 | 58.12 | 58.80 | 57.71 | 57.91 | 716,213 | -0.27(-0.47%) |
Jan 25, 2017 | 57.77 | 58.23 | 57.35 | 58.19 | 812,521 | +0.22(+0.37%) |
Jan 24, 2017 | 55.72 | 58.59 | 55.72 | 57.97 | 1,890,564 | +2.77(+5.01%) |
Jan 23, 2017 | 54.84 | 55.27 | 54.62 | 55.20 | 681,398 | +0.00(+0.00%) |
Jan 20, 2017 | 55.07 | 56.39 | 54.58 | 55.20 | 1,637,460 | +1.66(+3.11%) |
Jan 19, 2017 | 53.78 | 54.18 | 53.34 | 53.54 | 443,154 | -0.03(-0.05%) |
Jan 18, 2017 | 54.16 | 54.43 | 53.34 | 53.56 | 808,545 | -0.50(-0.92%) |
Jan 17, 2017 | 54.59 | 54.78 | 53.87 | 54.06 | 553,826 | -0.43(-0.78%) |
Jan 13, 2017 | 54.49 | 54.49 | 54.49 | 0 | +0.18(+0.33%) | |
Jan 12, 2017 | 54.29 | 54.42 | 53.50 | 54.30 | 1,458,174 | +0.71(+1.32%) |
Jan 11, 2017 | 52.71 | 53.76 | 52.31 | 53.60 | 1,301,492 | +1.10(+2.10%) |
Jan 10, 2017 | 52.79 | 53.08 | 52.22 | 52.50 | 622,229 | -0.16(-0.31%) |
Jan 09, 2017 | 53.00 | 53.75 | 52.66 | 52.66 | 631,411 | -0.98(-1.82%) |
Jan 06, 2017 | 53.90 | 53.93 | 53.03 | 53.64 | 857,626 | -0.14(-0.25%) |
Jan 05, 2017 | 52.79 | 54.59 | 52.79 | 53.77 | 1,269,855 | +0.80(+1.52%) |
Jan 04, 2017 | 51.91 | 53.15 | 51.62 | 52.97 | 1,007,060 | +1.15(+2.22%) |
Jan 03, 2017 | 51.24 | 52.53 | 50.97 | 51.82 | 916,935 | +1.18(+2.32%) |
Dec 30, 2016 | 50.64 | 50.64 | 50.64 | 0 | -0.43(-0.85%) | |
Dec 29, 2016 | 51.41 | 51.81 | 50.95 | 51.08 | 286,381 | -0.39(-0.76%) |
Dec 28, 2016 | 52.08 | 52.57 | 51.44 | 51.46 | 420,505 | -0.69(-1.32%) |
Dec 27, 2016 | 52.20 | 52.63 | 52.10 | 52.15 | 349,446 | +0.05(+0.10%) |
Dec 23, 2016 | 52.10 | 52.10 | 52.10 | 0 | +0.72(+1.41%) | |
Dec 22, 2016 | 52.07 | 52.07 | 51.00 | 51.37 | 748,047 | -0.61(-1.17%) |
Dec 21, 2016 | 52.57 | 52.76 | 51.75 | 51.98 | 463,566 | -0.46(-0.88%) |
Dec 20, 2016 | 53.04 | 53.23 | 52.30 | 52.44 | 856,126 | -0.08(-0.15%) |
Dec 19, 2016 | 52.35 | 52.55 | 51.81 | 52.52 | 1,265,930 | -0.03(-0.05%) |
Dec 16, 2016 | 51.71 | 52.60 | 51.54 | 52.55 | 1,180,746 | +0.79(+1.52%) |
Dec 15, 2016 | 51.09 | 52.01 | 50.65 | 51.76 | 709,889 | +0.44(+0.86%) |
Dec 14, 2016 | 51.85 | 52.54 | 51.22 | 51.32 | 750,618 | -1.03(-1.97%) |
Dec 13, 2016 | 51.94 | 52.77 | 51.61 | 52.35 | 893,567 | +0.69(+1.33%) |
Dec 12, 2016 | 52.03 | 53.14 | 51.61 | 51.66 | 1,070,713 | -0.08(-0.16%) |
Dec 09, 2016 | 52.61 | 52.61 | 51.27 | 51.75 | 606,277 | -0.65(-1.24%) |
Dec 08, 2016 | 51.94 | 52.69 | 51.39 | 52.40 | 980,451 | +0.67(+1.29%) |
Dec 07, 2016 | 51.46 | 51.83 | 50.66 | 51.73 | 1,360,288 | +0.48(+0.94%) |
Dec 06, 2016 | 51.87 | 52.02 | 50.63 | 51.25 | 1,336,611 | -0.86(-1.65%) |
Dec 05, 2016 | 52.37 | 53.16 | 51.91 | 52.11 | 1,238,700 | +0.19(+0.37%) |
Dec 02, 2016 | 53.01 | 53.29 | 51.65 | 51.92 | 1,328,589 | -1.18(-2.23%) |
Dec 01, 2016 | 54.24 | 55.65 | 53.00 | 53.10 | 1,507,803 | -0.42(-0.78%) |
Nov 30, 2016 | 51.03 | 53.80 | 51.03 | 53.52 | 2,545,288 | +4.31(+8.75%) |
Nov 29, 2016 | 49.47 | 49.57 | 48.94 | 49.21 | 659,629 | -0.56(-1.13%) |
Nov 28, 2016 | 50.12 | 50.83 | 49.67 | 49.77 | 757,322 | -0.32(-0.63%) |
Nov 25, 2016 | 49.72 | 50.47 | 49.59 | 50.09 | 252,372 | +0.28(+0.56%) |
Nov 23, 2016 | 49.81 | 49.81 | 49.81 | 0 | -0.41(-0.83%) | |
Nov 22, 2016 | 50.88 | 50.88 | 49.57 | 50.22 | 1,130,396 | -0.11(-0.21%) |
Nov 21, 2016 | 48.66 | 50.49 | 48.36 | 50.33 | 1,604,590 | +2.71(+5.70%) |
Nov 18, 2016 | 47.99 | 48.18 | 47.38 | 47.62 | 1,069,722 | -0.33(-0.70%) |
Nov 17, 2016 | 49.26 | 49.60 | 47.88 | 47.95 | 923,158 | -1.08(-2.21%) |
Nov 16, 2016 | 48.85 | 49.50 | 48.78 | 49.03 | 996,924 | -0.23(-0.48%) |
Nov 15, 2016 | 48.34 | 49.30 | 47.52 | 49.27 | 1,222,136 | +0.79(+1.64%) |
Nov 14, 2016 | 47.82 | 48.72 | 47.38 | 48.47 | 1,417,135 | +0.66(+1.38%) |
Nov 11, 2016 | 48.77 | 49.04 | 47.28 | 47.82 | 834,731 | -1.08(-2.21%) |
Nov 10, 2016 | 48.20 | 49.31 | 47.85 | 48.90 | 1,296,414 | +0.98(+2.05%) |
Nov 09, 2016 | 45.96 | 48.36 | 45.67 | 47.92 | 1,212,894 | +1.94(+4.21%) |
Nov 08, 2016 | 45.34 | 46.53 | 44.09 | 45.98 | 2,361,657 | -0.69(-1.47%) |
Nov 07, 2016 | 46.32 | 47.06 | 46.23 | 46.66 | 1,196,157 | +1.40(+3.09%) |
Nov 04, 2016 | 44.73 | 45.71 | 44.36 | 45.27 | 866,882 | +0.34(+0.76%) |
Nov 03, 2016 | 45.41 | 45.94 | 44.86 | 44.92 | 834,821 | -0.49(-1.07%) |
Nov 02, 2016 | 45.88 | 46.24 | 44.76 | 45.41 | 1,130,817 | -0.57(-1.24%) |