Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 53.41 | 56.19 | 53.41 | 55.50 | 1,290,389 | +2.49(+4.70%) |
Jan 30, 2017 | 53.60 | 53.68 | 52.82 | 53.01 | 641,123 | -0.85(-1.58%) |
Jan 27, 2017 | 54.00 | 54.04 | 53.57 | 53.86 | 231,541 | -0.08(-0.15%) |
Jan 26, 2017 | 54.18 | 54.27 | 53.59 | 53.94 | 326,037 | -0.10(-0.19%) |
Jan 25, 2017 | 54.13 | 54.28 | 53.81 | 54.04 | 496,437 | +0.24(+0.45%) |
Jan 24, 2017 | 53.20 | 53.95 | 53.20 | 53.80 | 560,039 | +0.57(+1.07%) |
Jan 23, 2017 | 53.33 | 53.70 | 52.93 | 53.23 | 283,189 | -0.36(-0.67%) |
Jan 20, 2017 | 53.68 | 53.79 | 53.38 | 53.59 | 196,751 | +0.08(+0.15%) |
Jan 19, 2017 | 53.99 | 54.37 | 53.19 | 53.51 | 238,066 | -0.37(-0.69%) |
Jan 18, 2017 | 54.18 | 54.52 | 53.82 | 53.88 | 338,550 | -0.16(-0.30%) |
Jan 17, 2017 | 53.99 | 54.19 | 53.67 | 54.04 | 257,124 | -0.11(-0.20%) |
Jan 13, 2017 | 54.15 | 54.15 | 54.15 | 0 | +0.26(+0.48%) | |
Jan 12, 2017 | 54.26 | 54.77 | 53.52 | 53.89 | 297,298 | -0.61(-1.12%) |
Jan 11, 2017 | 53.91 | 54.81 | 53.80 | 54.50 | 382,783 | +0.58(+1.08%) |
Jan 10, 2017 | 54.48 | 55.17 | 53.85 | 53.92 | 536,175 | -2.22(-3.95%) |
Jan 09, 2017 | 56.40 | 56.46 | 55.94 | 56.14 | 516,603 | -0.26(-0.46%) |
Jan 06, 2017 | 56.17 | 56.52 | 55.76 | 56.40 | 339,030 | +0.20(+0.36%) |
Jan 05, 2017 | 56.60 | 56.88 | 55.94 | 56.20 | 516,692 | -0.50(-0.88%) |
Jan 04, 2017 | 56.02 | 56.90 | 56.02 | 56.70 | 546,888 | +0.95(+1.70%) |
Jan 03, 2017 | 55.90 | 56.26 | 55.22 | 55.75 | 373,769 | +0.10(+0.18%) |
Dec 30, 2016 | 55.65 | 55.65 | 55.65 | 0 | -0.09(-0.16%) | |
Dec 29, 2016 | 55.84 | 56.05 | 55.42 | 55.74 | 222,709 | +0.11(+0.20%) |
Dec 28, 2016 | 56.53 | 56.53 | 55.52 | 55.63 | 238,596 | -0.82(-1.45%) |
Dec 27, 2016 | 56.81 | 57.12 | 56.36 | 56.45 | 267,018 | -0.35(-0.62%) |
Dec 23, 2016 | 56.80 | 56.80 | 56.80 | 0 | +0.20(+0.35%) | |
Dec 22, 2016 | 57.60 | 57.60 | 56.48 | 56.60 | 527,620 | -1.03(-1.79%) |
Dec 21, 2016 | 57.79 | 58.23 | 57.53 | 57.63 | 231,150 | -0.06(-0.10%) |
Dec 20, 2016 | 58.00 | 58.14 | 57.38 | 57.69 | 395,025 | +0.00(+0.00%) |
Dec 19, 2016 | 57.65 | 57.93 | 57.38 | 57.69 | 572,394 | -0.09(-0.16%) |
Dec 16, 2016 | 57.07 | 57.80 | 57.00 | 57.78 | 1,175,132 | +0.65(+1.14%) |
Dec 15, 2016 | 56.00 | 57.36 | 55.69 | 57.13 | 478,532 | +1.03(+1.84%) |
Dec 14, 2016 | 56.10 | 56.47 | 55.85 | 56.10 | 450,803 | +0.00(+0.00%) |
Dec 13, 2016 | 56.10 | 56.49 | 55.77 | 56.10 | 453,200 | +0.17(+0.30%) |
Dec 12, 2016 | 55.67 | 56.15 | 55.32 | 55.93 | 459,186 | +0.41(+0.74%) |
Dec 09, 2016 | 55.38 | 56.30 | 55.23 | 55.52 | 469,390 | +0.30(+0.54%) |
Dec 08, 2016 | 55.03 | 55.24 | 54.32 | 55.22 | 314,396 | +0.33(+0.60%) |
Dec 07, 2016 | 54.33 | 54.92 | 53.83 | 54.89 | 391,250 | +0.82(+1.52%) |
Dec 06, 2016 | 53.91 | 54.12 | 53.58 | 54.07 | 362,068 | +0.32(+0.60%) |
Dec 05, 2016 | 53.62 | 54.14 | 53.56 | 53.75 | 489,025 | +0.25(+0.47%) |
Dec 02, 2016 | 53.60 | 54.19 | 53.32 | 53.50 | 388,294 | -0.10(-0.19%) |
Dec 01, 2016 | 53.21 | 53.78 | 53.05 | 53.60 | 644,046 | +0.75(+1.42%) |
Nov 30, 2016 | 52.29 | 53.19 | 51.88 | 52.85 | 638,765 | +1.22(+2.36%) |
Nov 29, 2016 | 51.76 | 52.06 | 51.49 | 51.63 | 361,481 | -0.11(-0.21%) |
Nov 28, 2016 | 51.70 | 52.02 | 51.55 | 51.74 | 517,839 | -0.02(-0.04%) |
Nov 25, 2016 | 51.09 | 51.94 | 51.09 | 51.76 | 161,068 | +0.59(+1.15%) |
Nov 23, 2016 | 51.17 | 51.17 | 51.17 | 0 | +1.05(+2.09%) | |
Nov 22, 2016 | 49.99 | 50.44 | 49.81 | 50.12 | 343,958 | +0.35(+0.70%) |
Nov 21, 2016 | 49.53 | 49.97 | 49.42 | 49.77 | 443,409 | +0.55(+1.12%) |
Nov 18, 2016 | 49.11 | 49.88 | 49.02 | 49.22 | 287,473 | +0.10(+0.20%) |
Nov 17, 2016 | 49.41 | 49.78 | 48.99 | 49.12 | 260,096 | -0.11(-0.22%) |
Nov 16, 2016 | 49.50 | 49.95 | 48.89 | 49.23 | 223,239 | -0.29(-0.59%) |
Nov 15, 2016 | 49.21 | 49.75 | 48.63 | 49.52 | 480,335 | +0.31(+0.63%) |
Nov 14, 2016 | 48.12 | 49.23 | 48.05 | 49.21 | 474,876 | +1.63(+3.43%) |
Nov 11, 2016 | 47.56 | 48.00 | 47.52 | 47.58 | 366,741 | -0.14(-0.29%) |
Nov 10, 2016 | 47.15 | 48.81 | 47.05 | 47.72 | 875,931 | +0.88(+1.88%) |
Nov 09, 2016 | 43.88 | 46.86 | 43.72 | 46.84 | 576,117 | +2.84(+6.45%) |
Nov 08, 2016 | 44.13 | 44.27 | 43.86 | 44.00 | 673,563 | -0.17(-0.38%) |
Nov 07, 2016 | 43.13 | 44.68 | 43.13 | 44.17 | 905,882 | +0.15(+0.34%) |
Nov 04, 2016 | 44.09 | 44.62 | 43.79 | 44.02 | 814,185 | +0.01(+0.02%) |
Nov 03, 2016 | 43.39 | 44.47 | 43.03 | 44.01 | 686,923 | +0.26(+0.59%) |
Nov 02, 2016 | 44.26 | 45.36 | 43.53 | 43.75 | 1,022,620 | -2.12(-4.62%) |