Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 52.86 | 53.18 | 52.50 | 52.71 | 4,694,793 | -0.41(-0.77%) |
Jan 30, 2017 | 54.04 | 54.15 | 52.91 | 53.11 | 3,887,851 | -1.12(-2.06%) |
Jan 27, 2017 | 54.57 | 54.63 | 53.00 | 54.23 | 5,862,821 | -0.68(-1.24%) |
Jan 26, 2017 | 56.20 | 56.75 | 53.22 | 54.91 | 9,786,519 | -3.06(-5.28%) |
Jan 25, 2017 | 58.12 | 58.27 | 57.46 | 57.98 | 2,423,810 | +0.27(+0.46%) |
Jan 24, 2017 | 57.44 | 57.90 | 57.14 | 57.71 | 1,530,884 | +0.30(+0.53%) |
Jan 23, 2017 | 57.33 | 57.54 | 56.92 | 57.41 | 1,717,960 | -0.20(-0.34%) |
Jan 20, 2017 | 56.95 | 57.60 | 56.58 | 57.60 | 2,280,835 | +0.74(+1.31%) |
Jan 19, 2017 | 57.44 | 57.44 | 56.60 | 56.86 | 2,130,586 | -0.42(-0.74%) |
Jan 18, 2017 | 57.23 | 57.32 | 56.74 | 57.28 | 2,335,377 | +0.19(+0.33%) |
Jan 17, 2017 | 57.17 | 57.39 | 56.77 | 57.09 | 2,257,347 | -0.49(-0.86%) |
Jan 13, 2017 | 57.58 | 57.58 | 57.58 | 0 | +0.12(+0.20%) | |
Jan 12, 2017 | 57.55 | 57.72 | 56.58 | 57.47 | 1,529,161 | -0.38(-0.66%) |
Jan 11, 2017 | 57.45 | 57.85 | 57.12 | 57.85 | 1,840,666 | +0.42(+0.73%) |
Jan 10, 2017 | 56.96 | 57.78 | 56.30 | 57.43 | 3,159,315 | +0.51(+0.89%) |
Jan 09, 2017 | 58.84 | 59.13 | 56.73 | 56.92 | 5,091,646 | -2.18(-3.69%) |
Jan 06, 2017 | 59.78 | 59.99 | 58.91 | 59.10 | 2,133,115 | -0.59(-0.98%) |
Jan 05, 2017 | 60.08 | 60.08 | 58.80 | 59.69 | 1,322,776 | -0.47(-0.78%) |
Jan 04, 2017 | 59.55 | 60.24 | 59.28 | 60.16 | 1,640,211 | +0.88(+1.49%) |
Jan 03, 2017 | 59.66 | 60.00 | 58.98 | 59.27 | 2,129,619 | +0.45(+0.77%) |
Dec 30, 2016 | 58.82 | 58.82 | 58.82 | 0 | -0.22(-0.37%) | |
Dec 29, 2016 | 59.44 | 59.76 | 58.91 | 59.04 | 1,113,039 | -0.41(-0.70%) |
Dec 28, 2016 | 60.26 | 60.26 | 59.40 | 59.45 | 713,115 | -0.65(-1.08%) |
Dec 27, 2016 | 60.09 | 60.18 | 59.79 | 60.10 | 638,992 | +0.24(+0.40%) |
Dec 23, 2016 | 59.86 | 59.86 | 59.86 | 0 | +0.02(+0.03%) | |
Dec 22, 2016 | 60.59 | 60.73 | 59.80 | 59.84 | 2,242,754 | -0.66(-1.10%) |
Dec 21, 2016 | 60.55 | 60.73 | 60.28 | 60.51 | 1,333,934 | -0.20(-0.32%) |
Dec 20, 2016 | 60.34 | 60.73 | 60.00 | 60.70 | 1,885,611 | +0.81(+1.36%) |
Dec 19, 2016 | 59.84 | 60.00 | 59.30 | 59.89 | 1,621,331 | -0.10(-0.17%) |
Dec 16, 2016 | 59.41 | 60.10 | 59.37 | 59.99 | 4,509,690 | +0.59(+1.00%) |
Dec 15, 2016 | 59.46 | 60.02 | 59.06 | 59.40 | 1,347,113 | +0.23(+0.38%) |
Dec 14, 2016 | 59.55 | 60.18 | 59.09 | 59.17 | 2,051,844 | -0.57(-0.95%) |
Dec 13, 2016 | 59.44 | 60.17 | 59.25 | 59.74 | 2,337,279 | +0.74(+1.26%) |
Dec 12, 2016 | 59.29 | 59.84 | 58.74 | 59.00 | 2,397,849 | -0.44(-0.74%) |
Dec 09, 2016 | 60.89 | 60.89 | 59.38 | 59.44 | 3,764,953 | -1.56(-2.56%) |
Dec 08, 2016 | 60.02 | 61.27 | 59.75 | 61.00 | 2,923,156 | +0.98(+1.63%) |
Dec 07, 2016 | 59.08 | 60.05 | 58.87 | 60.02 | 1,906,387 | +0.98(+1.66%) |
Dec 06, 2016 | 58.96 | 59.06 | 58.58 | 59.05 | 2,093,447 | +0.40(+0.67%) |
Dec 05, 2016 | 58.95 | 59.25 | 58.35 | 58.65 | 2,191,922 | +0.08(+0.13%) |
Dec 02, 2016 | 58.43 | 58.87 | 58.01 | 58.57 | 2,127,503 | -0.07(-0.12%) |
Dec 01, 2016 | 57.83 | 58.74 | 57.50 | 58.64 | 3,440,468 | +1.17(+2.04%) |
Nov 30, 2016 | 57.48 | 58.00 | 57.17 | 57.47 | 2,624,284 | +0.53(+0.93%) |
Nov 29, 2016 | 56.90 | 57.11 | 56.55 | 56.94 | 1,391,271 | +0.18(+0.31%) |
Nov 28, 2016 | 57.41 | 57.70 | 56.70 | 56.76 | 1,665,718 | -0.99(-1.72%) |
Nov 25, 2016 | 57.73 | 58.05 | 57.46 | 57.76 | 631,998 | +0.12(+0.20%) |
Nov 23, 2016 | 57.64 | 57.64 | 57.64 | 0 | +0.18(+0.31%) | |
Nov 22, 2016 | 57.35 | 57.50 | 56.74 | 57.46 | 1,979,096 | +0.25(+0.43%) |
Nov 21, 2016 | 57.19 | 57.36 | 56.90 | 57.21 | 1,524,670 | +0.20(+0.35%) |
Nov 18, 2016 | 56.90 | 57.41 | 56.66 | 57.01 | 1,883,229 | +0.23(+0.40%) |
Nov 17, 2016 | 56.07 | 56.95 | 55.87 | 56.79 | 2,860,258 | +0.53(+0.94%) |
Nov 16, 2016 | 56.62 | 56.94 | 56.13 | 56.26 | 1,949,167 | -0.87(-1.52%) |
Nov 15, 2016 | 56.22 | 57.14 | 56.18 | 57.13 | 3,336,236 | +0.30(+0.53%) |
Nov 14, 2016 | 55.43 | 56.83 | 55.27 | 56.83 | 5,308,050 | +2.12(+3.87%) |
Nov 11, 2016 | 54.43 | 54.95 | 53.79 | 54.71 | 4,652,617 | +0.16(+0.30%) |
Nov 10, 2016 | 53.16 | 57.56 | 53.04 | 54.55 | 8,289,223 | +1.51(+2.84%) |
Nov 09, 2016 | 49.50 | 53.51 | 49.45 | 53.04 | 6,474,605 | +3.55(+7.18%) |
Nov 08, 2016 | 49.82 | 50.03 | 49.14 | 49.49 | 3,515,930 | -0.43(-0.87%) |
Nov 07, 2016 | 50.23 | 50.32 | 49.70 | 49.92 | 1,423,451 | +0.49(+0.99%) |
Nov 04, 2016 | 49.41 | 49.90 | 49.21 | 49.43 | 2,120,545 | +0.01(+0.02%) |
Nov 03, 2016 | 49.16 | 49.70 | 49.16 | 49.42 | 2,126,268 | +0.37(+0.76%) |
Nov 02, 2016 | 49.46 | 49.56 | 48.86 | 49.05 | 4,579,330 | -0.47(-0.96%) |