Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 52.26 | 52.57 | 51.92 | 52.40 | 2,774,256 | +0.18(+0.35%) |
Jan 30, 2017 | 52.22 | 52.43 | 51.79 | 52.22 | 2,151,036 | -0.17(-0.32%) |
Jan 27, 2017 | 51.51 | 52.41 | 51.31 | 52.39 | 1,588,139 | +0.88(+1.72%) |
Jan 26, 2017 | 52.29 | 52.30 | 51.47 | 51.50 | 2,602,840 | -0.77(-1.47%) |
Jan 25, 2017 | 52.17 | 52.44 | 52.00 | 52.27 | 2,210,803 | +0.23(+0.43%) |
Jan 24, 2017 | 51.68 | 52.17 | 51.38 | 52.05 | 2,336,015 | +0.51(+0.99%) |
Jan 23, 2017 | 52.16 | 52.16 | 51.36 | 51.54 | 1,978,624 | -0.68(-1.31%) |
Jan 20, 2017 | 52.30 | 52.64 | 51.64 | 52.22 | 2,626,709 | +0.19(+0.37%) |
Jan 19, 2017 | 52.25 | 52.40 | 51.61 | 52.03 | 2,606,052 | -0.33(-0.64%) |
Jan 18, 2017 | 52.19 | 52.52 | 51.92 | 52.36 | 2,287,021 | +0.35(+0.67%) |
Jan 17, 2017 | 51.70 | 52.21 | 51.55 | 52.01 | 2,318,782 | +0.28(+0.53%) |
Jan 13, 2017 | 51.74 | 51.74 | 51.74 | 0 | +0.25(+0.49%) | |
Jan 12, 2017 | 51.48 | 51.62 | 51.00 | 51.49 | 2,586,649 | +0.19(+0.37%) |
Jan 11, 2017 | 51.20 | 51.55 | 50.93 | 51.29 | 2,921,219 | +0.21(+0.41%) |
Jan 10, 2017 | 52.20 | 52.21 | 50.98 | 51.09 | 4,682,907 | -1.20(-2.30%) |
Jan 09, 2017 | 52.68 | 52.70 | 51.51 | 52.29 | 4,749,686 | -0.56(-1.06%) |
Jan 06, 2017 | 53.11 | 53.22 | 52.68 | 52.85 | 3,266,769 | -0.40(-0.75%) |
Jan 05, 2017 | 53.01 | 53.41 | 52.49 | 53.25 | 2,964,954 | +0.28(+0.52%) |
Jan 04, 2017 | 52.37 | 53.10 | 52.25 | 52.97 | 3,133,657 | +0.74(+1.42%) |
Jan 03, 2017 | 52.15 | 52.86 | 51.64 | 52.23 | 5,031,815 | +0.75(+1.46%) |
Dec 30, 2016 | 51.48 | 51.48 | 51.48 | 0 | -0.39(-0.76%) | |
Dec 29, 2016 | 51.71 | 52.00 | 51.49 | 51.87 | 1,311,788 | +0.42(+0.81%) |
Dec 28, 2016 | 52.10 | 52.10 | 51.30 | 51.45 | 1,561,002 | -0.66(-1.27%) |
Dec 27, 2016 | 52.14 | 52.58 | 51.59 | 52.11 | 1,595,557 | -0.09(-0.18%) |
Dec 23, 2016 | 52.20 | 52.20 | 52.20 | 0 | +0.68(+1.31%) | |
Dec 22, 2016 | 51.82 | 52.40 | 51.21 | 51.53 | 3,270,444 | -0.19(-0.37%) |
Dec 21, 2016 | 51.49 | 52.66 | 51.49 | 51.72 | 2,652,614 | +0.06(+0.11%) |
Dec 20, 2016 | 51.80 | 51.98 | 51.19 | 51.66 | 3,774,361 | -0.36(-0.69%) |
Dec 19, 2016 | 52.00 | 52.11 | 51.34 | 52.02 | 2,630,277 | -0.09(-0.18%) |
Dec 16, 2016 | 52.11 | 52.55 | 51.37 | 52.11 | 7,966,327 | +0.03(+0.06%) |
Dec 15, 2016 | 52.01 | 52.28 | 50.73 | 52.08 | 3,477,172 | +0.22(+0.42%) |
Dec 14, 2016 | 52.60 | 53.24 | 51.64 | 51.86 | 3,662,153 | -0.50(-0.96%) |
Dec 13, 2016 | 51.45 | 53.17 | 51.45 | 52.36 | 4,323,143 | +0.49(+0.95%) |
Dec 12, 2016 | 51.75 | 52.85 | 51.60 | 51.87 | 4,450,779 | +0.19(+0.37%) |
Dec 09, 2016 | 51.38 | 51.69 | 50.53 | 51.68 | 5,372,715 | +0.28(+0.54%) |
Dec 08, 2016 | 49.24 | 51.55 | 49.14 | 51.40 | 9,184,288 | +2.31(+4.71%) |
Dec 07, 2016 | 48.06 | 49.28 | 47.61 | 49.09 | 5,348,915 | +1.19(+2.49%) |
Dec 06, 2016 | 47.76 | 48.29 | 47.53 | 47.90 | 4,564,032 | +0.10(+0.21%) |
Dec 05, 2016 | 47.58 | 48.37 | 47.44 | 47.80 | 5,211,591 | +0.18(+0.39%) |
Dec 02, 2016 | 47.46 | 47.77 | 47.07 | 47.61 | 4,334,950 | +0.73(+1.57%) |
Dec 01, 2016 | 47.41 | 47.72 | 46.69 | 46.88 | 5,505,853 | -0.53(-1.13%) |
Nov 30, 2016 | 49.47 | 49.47 | 47.41 | 47.41 | 8,131,520 | -1.79(-3.65%) |
Nov 29, 2016 | 48.64 | 49.87 | 48.56 | 49.21 | 6,790,146 | +0.71(+1.45%) |
Nov 28, 2016 | 49.46 | 49.66 | 48.33 | 48.50 | 6,651,774 | -1.09(-2.20%) |
Nov 25, 2016 | 48.84 | 49.62 | 48.84 | 49.59 | 3,348,506 | +0.82(+1.69%) |
Nov 23, 2016 | 48.77 | 48.77 | 48.77 | 0 | -0.25(-0.51%) | |
Nov 22, 2016 | 48.19 | 49.82 | 47.47 | 49.02 | 15,063,961 | +1.13(+2.36%) |
Nov 21, 2016 | 56.00 | 48.43 | 46.32 | 47.89 | 36,192,072 | -8.11(-14.49%) |
Nov 18, 2016 | 55.24 | 56.68 | 55.15 | 56.00 | 4,712,054 | +0.55(+0.99%) |
Nov 17, 2016 | 57.01 | 57.01 | 53.52 | 55.45 | 7,423,879 | -1.93(-3.36%) |
Nov 16, 2016 | 57.21 | 58.07 | 57.07 | 57.38 | 2,696,252 | +0.18(+0.32%) |
Nov 15, 2016 | 57.15 | 57.91 | 56.75 | 57.20 | 3,833,895 | +0.27(+0.47%) |
Nov 14, 2016 | 55.48 | 57.41 | 55.19 | 56.93 | 3,526,197 | +1.61(+2.92%) |
Nov 11, 2016 | 55.03 | 55.84 | 54.21 | 55.32 | 4,689,150 | +0.25(+0.45%) |
Nov 10, 2016 | 57.86 | 58.20 | 54.88 | 55.07 | 4,745,389 | -2.73(-4.72%) |
Nov 09, 2016 | 57.12 | 58.14 | 55.21 | 57.80 | 5,839,263 | -0.65(-1.11%) |
Nov 08, 2016 | 57.71 | 59.14 | 57.56 | 58.45 | 3,279,269 | +0.76(+1.31%) |
Nov 07, 2016 | 56.38 | 57.75 | 56.13 | 57.69 | 4,073,531 | +1.84(+3.29%) |
Nov 04, 2016 | 58.24 | 58.35 | 55.34 | 55.85 | 6,498,797 | -2.32(-3.99%) |
Nov 03, 2016 | 58.60 | 58.73 | 58.10 | 58.17 | 2,171,920 | -0.28(-0.48%) |
Nov 02, 2016 | 59.16 | 59.24 | 58.43 | 58.45 | 2,720,091 | -0.65(-1.10%) |