Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 52.51 | 52.97 | 52.00 | 52.33 | 3,583,962 | -0.41(-0.79%) |
Jan 30, 2017 | 52.91 | 52.91 | 52.14 | 52.74 | 2,524,298 | -0.44(-0.83%) |
Jan 27, 2017 | 53.54 | 53.69 | 53.10 | 53.18 | 2,634,883 | -0.47(-0.88%) |
Jan 26, 2017 | 53.49 | 54.08 | 53.23 | 53.65 | 3,521,474 | +0.08(+0.15%) |
Jan 25, 2017 | 52.55 | 53.70 | 52.53 | 53.57 | 6,537,170 | +1.56(+2.99%) |
Jan 24, 2017 | 50.94 | 52.20 | 50.56 | 52.01 | 4,548,668 | +1.23(+2.43%) |
Jan 23, 2017 | 50.57 | 51.07 | 50.37 | 50.78 | 4,030,908 | +0.28(+0.55%) |
Jan 20, 2017 | 49.86 | 50.91 | 49.60 | 50.50 | 6,556,207 | +0.92(+1.86%) |
Jan 19, 2017 | 50.18 | 50.34 | 49.34 | 49.58 | 3,510,340 | -0.48(-0.96%) |
Jan 18, 2017 | 49.77 | 50.09 | 49.32 | 50.06 | 3,561,803 | +0.44(+0.89%) |
Jan 17, 2017 | 50.82 | 51.07 | 49.56 | 49.62 | 3,705,935 | -1.92(-3.73%) |
Jan 13, 2017 | 51.54 | 51.54 | 51.54 | 0 | +0.44(+0.87%) | |
Jan 12, 2017 | 51.39 | 51.53 | 50.43 | 51.10 | 3,405,365 | -0.50(-0.96%) |
Jan 11, 2017 | 51.24 | 51.60 | 50.84 | 51.60 | 2,900,957 | +0.30(+0.59%) |
Jan 10, 2017 | 50.91 | 51.56 | 50.80 | 51.29 | 3,402,249 | +0.42(+0.83%) |
Jan 09, 2017 | 50.82 | 51.29 | 50.43 | 50.87 | 2,814,558 | -0.27(-0.52%) |
Jan 06, 2017 | 50.80 | 51.29 | 50.56 | 51.14 | 3,232,819 | +0.58(+1.15%) |
Jan 05, 2017 | 51.53 | 51.66 | 50.26 | 50.56 | 3,828,022 | -1.14(-2.21%) |
Jan 04, 2017 | 51.23 | 52.01 | 51.22 | 51.70 | 4,349,301 | +0.60(+1.17%) |
Jan 03, 2017 | 51.17 | 51.73 | 50.42 | 51.10 | 4,873,503 | +0.59(+1.17%) |
Dec 30, 2016 | 50.51 | 50.51 | 50.51 | 0 | +0.15(+0.29%) | |
Dec 29, 2016 | 51.22 | 51.28 | 50.10 | 50.36 | 3,426,966 | -0.73(-1.42%) |
Dec 28, 2016 | 51.93 | 52.00 | 51.02 | 51.09 | 2,113,244 | -0.84(-1.61%) |
Dec 27, 2016 | 51.87 | 52.01 | 51.63 | 51.93 | 1,434,580 | +0.20(+0.39%) |
Dec 23, 2016 | 51.73 | 51.73 | 51.73 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 51.60 | 51.84 | 51.32 | 51.71 | 3,149,831 | +0.12(+0.23%) |
Dec 21, 2016 | 51.75 | 51.78 | 51.25 | 51.59 | 2,053,927 | -0.14(-0.27%) |
Dec 20, 2016 | 51.39 | 51.74 | 51.22 | 51.73 | 2,379,069 | +0.78(+1.54%) |
Dec 19, 2016 | 50.70 | 51.02 | 50.34 | 50.94 | 3,349,480 | +0.05(+0.09%) |
Dec 16, 2016 | 51.54 | 51.66 | 50.78 | 50.90 | 7,136,664 | -0.49(-0.95%) |
Dec 15, 2016 | 51.07 | 51.50 | 50.59 | 51.39 | 6,558,841 | +0.62(+1.22%) |
Dec 14, 2016 | 49.48 | 51.37 | 49.29 | 50.77 | 9,196,704 | +0.63(+1.25%) |
Dec 13, 2016 | 50.03 | 50.30 | 49.53 | 50.14 | 2,974,096 | +0.32(+0.65%) |
Dec 12, 2016 | 50.16 | 50.87 | 49.74 | 49.82 | 4,913,601 | -0.68(-1.35%) |
Dec 09, 2016 | 50.45 | 50.64 | 49.91 | 50.50 | 4,568,693 | +0.05(+0.09%) |
Dec 08, 2016 | 50.35 | 51.01 | 50.15 | 50.46 | 4,845,014 | +0.30(+0.61%) |
Dec 07, 2016 | 49.45 | 50.20 | 49.00 | 50.15 | 5,615,989 | +0.62(+1.25%) |
Dec 06, 2016 | 48.46 | 49.61 | 48.46 | 49.54 | 6,542,238 | +1.15(+2.38%) |
Dec 05, 2016 | 48.58 | 49.00 | 48.20 | 48.38 | 4,694,546 | +0.46(+0.96%) |
Dec 02, 2016 | 48.39 | 48.41 | 47.71 | 47.92 | 4,114,210 | -0.62(-1.27%) |
Dec 01, 2016 | 48.29 | 48.84 | 47.90 | 48.54 | 4,341,628 | +0.70(+1.46%) |
Nov 30, 2016 | 47.87 | 48.18 | 47.75 | 47.84 | 4,455,057 | +0.75(+1.58%) |
Nov 29, 2016 | 47.64 | 47.66 | 47.09 | 47.09 | 5,494,257 | -0.39(-0.81%) |
Nov 28, 2016 | 47.49 | 47.97 | 47.28 | 47.48 | 5,859,118 | -0.59(-1.23%) |
Nov 25, 2016 | 47.94 | 48.09 | 47.68 | 48.07 | 1,558,471 | +0.09(+0.19%) |
Nov 23, 2016 | 47.98 | 47.98 | 47.98 | 0 | +0.26(+0.54%) | |
Nov 22, 2016 | 47.63 | 47.92 | 47.35 | 47.72 | 5,624,929 | +0.33(+0.70%) |
Nov 21, 2016 | 47.65 | 47.76 | 47.10 | 47.39 | 3,213,676 | -0.05(-0.12%) |
Nov 18, 2016 | 47.01 | 47.59 | 46.81 | 47.45 | 6,323,127 | +0.35(+0.74%) |
Nov 17, 2016 | 46.68 | 47.20 | 46.42 | 47.10 | 6,325,150 | +0.56(+1.20%) |
Nov 16, 2016 | 47.61 | 47.66 | 46.49 | 46.54 | 7,115,554 | -1.46(-3.04%) |
Nov 15, 2016 | 47.30 | 48.07 | 46.72 | 48.00 | 7,166,961 | +0.15(+0.31%) |
Nov 14, 2016 | 46.71 | 48.25 | 46.70 | 47.85 | 7,971,263 | +1.50(+3.24%) |
Nov 11, 2016 | 45.50 | 46.44 | 45.06 | 46.35 | 5,094,702 | +0.64(+1.40%) |
Nov 10, 2016 | 44.62 | 45.95 | 44.50 | 45.71 | 8,605,857 | +1.59(+3.61%) |
Nov 09, 2016 | 43.66 | 44.45 | 42.58 | 44.11 | 6,942,876 | +2.33(+5.57%) |
Nov 08, 2016 | 42.13 | 42.23 | 41.68 | 41.78 | 6,123,593 | -0.53(-1.26%) |
Nov 07, 2016 | 41.92 | 42.46 | 41.91 | 42.32 | 3,957,211 | +1.20(+2.92%) |
Nov 04, 2016 | 41.20 | 41.64 | 40.77 | 41.12 | 2,749,437 | -0.04(-0.09%) |
Nov 03, 2016 | 41.20 | 41.53 | 40.99 | 41.15 | 2,514,358 | +0.16(+0.38%) |
Nov 02, 2016 | 41.31 | 41.36 | 40.73 | 41.00 | 3,833,435 | -0.52(-1.26%) |