Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 54.67 | 54.69 | 53.54 | 54.07 | 3,977,292 | -0.84(-1.52%) |
Jan 30, 2017 | 54.21 | 54.99 | 53.70 | 54.90 | 4,210,831 | +0.57(+1.04%) |
Jan 27, 2017 | 53.49 | 54.34 | 53.49 | 54.34 | 4,872,118 | +1.04(+1.95%) |
Jan 26, 2017 | 56.44 | 56.45 | 52.81 | 53.30 | 7,693,220 | -2.03(-3.68%) |
Jan 25, 2017 | 55.55 | 55.96 | 54.88 | 55.33 | 4,147,051 | +0.60(+1.09%) |
Jan 24, 2017 | 54.01 | 54.80 | 53.97 | 54.73 | 2,996,951 | +0.89(+1.65%) |
Jan 23, 2017 | 53.88 | 54.15 | 53.42 | 53.84 | 2,732,188 | -0.07(-0.12%) |
Jan 20, 2017 | 53.96 | 54.48 | 53.59 | 53.91 | 2,867,379 | +0.05(+0.09%) |
Jan 19, 2017 | 53.74 | 54.35 | 53.74 | 53.86 | 2,960,975 | -0.15(-0.28%) |
Jan 18, 2017 | 53.42 | 54.14 | 52.98 | 54.01 | 2,426,660 | +0.38(+0.71%) |
Jan 17, 2017 | 54.19 | 54.47 | 53.49 | 53.63 | 2,149,158 | -0.72(-1.33%) |
Jan 13, 2017 | 54.35 | 54.35 | 54.35 | 0 | +0.45(+0.83%) | |
Jan 12, 2017 | 54.20 | 54.33 | 53.51 | 53.91 | 1,985,932 | -0.44(-0.80%) |
Jan 11, 2017 | 54.70 | 54.80 | 54.19 | 54.35 | 2,499,540 | -0.03(-0.05%) |
Jan 10, 2017 | 54.85 | 54.97 | 54.23 | 54.37 | 2,444,829 | -0.49(-0.90%) |
Jan 09, 2017 | 54.74 | 55.22 | 54.48 | 54.87 | 3,822,931 | +0.01(+0.02%) |
Jan 06, 2017 | 53.99 | 55.11 | 53.68 | 54.86 | 2,564,532 | +1.04(+1.93%) |
Jan 05, 2017 | 54.61 | 54.91 | 53.74 | 53.82 | 2,364,910 | -0.66(-1.21%) |
Jan 04, 2017 | 55.01 | 55.24 | 53.80 | 54.48 | 3,532,531 | -0.40(-0.73%) |
Jan 03, 2017 | 56.37 | 56.48 | 54.21 | 54.88 | 4,442,494 | -1.21(-2.15%) |
Dec 30, 2016 | 56.08 | 56.08 | 56.08 | 0 | -0.34(-0.61%) | |
Dec 29, 2016 | 56.30 | 56.78 | 56.07 | 56.43 | 1,504,988 | +0.10(+0.18%) |
Dec 28, 2016 | 57.73 | 57.82 | 56.29 | 56.32 | 2,304,637 | -0.57(-1.00%) |
Dec 27, 2016 | 56.73 | 57.21 | 56.57 | 56.89 | 1,714,726 | +0.63(+1.12%) |
Dec 23, 2016 | 56.26 | 56.26 | 56.26 | 0 | +0.34(+0.61%) | |
Dec 22, 2016 | 56.43 | 56.57 | 55.59 | 55.92 | 1,648,696 | -0.05(-0.08%) |
Dec 21, 2016 | 55.70 | 56.63 | 55.28 | 55.96 | 3,315,512 | +0.26(+0.47%) |
Dec 20, 2016 | 54.51 | 55.74 | 54.51 | 55.70 | 3,421,383 | +1.25(+2.30%) |
Dec 19, 2016 | 54.45 | 54.89 | 54.26 | 54.45 | 2,482,833 | +0.14(+0.26%) |
Dec 16, 2016 | 56.02 | 56.05 | 54.22 | 54.31 | 5,411,259 | -1.60(-2.86%) |
Dec 15, 2016 | 54.15 | 56.22 | 53.88 | 55.91 | 8,361,187 | +3.20(+6.08%) |
Dec 14, 2016 | 52.53 | 53.13 | 52.42 | 52.70 | 3,068,719 | +0.23(+0.44%) |
Dec 13, 2016 | 51.94 | 52.94 | 51.82 | 52.47 | 2,308,313 | +0.58(+1.11%) |
Dec 12, 2016 | 51.74 | 52.10 | 51.53 | 51.89 | 2,144,643 | -0.05(-0.09%) |
Dec 09, 2016 | 51.78 | 52.26 | 51.24 | 51.94 | 2,428,541 | +0.25(+0.49%) |
Dec 08, 2016 | 51.39 | 52.13 | 51.35 | 51.69 | 3,000,382 | +0.32(+0.61%) |
Dec 07, 2016 | 50.63 | 51.47 | 50.55 | 51.37 | 3,620,082 | +0.71(+1.39%) |
Dec 06, 2016 | 50.48 | 50.74 | 50.17 | 50.67 | 2,416,537 | +0.16(+0.31%) |
Dec 05, 2016 | 50.63 | 50.79 | 49.85 | 50.51 | 6,950,714 | +0.14(+0.28%) |
Dec 02, 2016 | 49.48 | 50.42 | 49.32 | 50.37 | 3,583,434 | +0.77(+1.55%) |
Dec 01, 2016 | 50.27 | 50.86 | 48.81 | 49.60 | 6,359,851 | -0.55(-1.09%) |
Nov 30, 2016 | 50.26 | 50.85 | 49.88 | 50.15 | 4,693,703 | -0.03(-0.06%) |
Nov 29, 2016 | 49.54 | 50.27 | 49.27 | 50.17 | 4,751,184 | +0.67(+1.35%) |
Nov 28, 2016 | 49.48 | 49.77 | 49.36 | 49.51 | 2,827,391 | -0.09(-0.19%) |
Nov 25, 2016 | 49.41 | 49.78 | 49.35 | 49.60 | 847,728 | +0.25(+0.51%) |
Nov 23, 2016 | 49.35 | 49.35 | 49.35 | 0 | -0.21(-0.43%) | |
Nov 22, 2016 | 49.60 | 49.84 | 49.42 | 49.56 | 2,199,781 | +0.20(+0.41%) |
Nov 21, 2016 | 49.25 | 49.69 | 48.99 | 49.36 | 2,634,570 | +0.14(+0.28%) |
Nov 18, 2016 | 49.42 | 49.45 | 49.15 | 49.22 | 1,957,031 | -0.24(-0.49%) |
Nov 17, 2016 | 49.54 | 49.78 | 49.28 | 49.46 | 2,719,116 | -0.29(-0.58%) |
Nov 16, 2016 | 50.03 | 50.43 | 49.74 | 49.75 | 2,671,578 | -0.35(-0.70%) |
Nov 15, 2016 | 49.33 | 50.16 | 49.25 | 50.10 | 2,454,910 | +1.02(+2.08%) |
Nov 14, 2016 | 48.21 | 49.40 | 48.00 | 49.08 | 3,475,507 | +1.11(+2.30%) |
Nov 11, 2016 | 47.23 | 48.15 | 47.17 | 47.97 | 3,563,684 | +0.71(+1.49%) |
Nov 10, 2016 | 48.30 | 48.51 | 46.69 | 47.27 | 5,101,527 | -0.90(-1.87%) |
Nov 09, 2016 | 46.70 | 48.34 | 46.45 | 48.17 | 2,597,136 | +0.14(+0.29%) |
Nov 08, 2016 | 47.70 | 48.40 | 47.55 | 48.03 | 2,608,795 | +0.41(+0.86%) |
Nov 07, 2016 | 47.07 | 47.70 | 46.90 | 47.62 | 2,889,168 | +1.33(+2.87%) |
Nov 04, 2016 | 46.48 | 46.98 | 46.24 | 46.29 | 2,642,323 | -0.49(-1.05%) |
Nov 03, 2016 | 46.26 | 47.06 | 46.26 | 46.78 | 2,515,934 | +0.53(+1.14%) |
Nov 02, 2016 | 47.00 | 47.07 | 46.25 | 46.26 | 2,666,369 | -0.72(-1.53%) |