Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 52.72 | 53.03 | 52.37 | 52.86 | 2,750,436 | +0.19(+0.35%) |
Jan 30, 2017 | 52.67 | 52.88 | 52.24 | 52.67 | 2,132,568 | -0.17(-0.32%) |
Jan 27, 2017 | 51.96 | 52.87 | 51.76 | 52.84 | 1,574,504 | +0.89(+1.72%) |
Jan 26, 2017 | 52.74 | 52.75 | 51.92 | 51.95 | 2,580,492 | -0.77(-1.47%) |
Jan 25, 2017 | 52.62 | 52.89 | 52.45 | 52.72 | 2,191,821 | +0.23(+0.43%) |
Jan 24, 2017 | 52.13 | 52.62 | 51.82 | 52.50 | 2,315,958 | +0.51(+0.99%) |
Jan 23, 2017 | 52.61 | 52.61 | 51.81 | 51.98 | 1,961,636 | -0.69(-1.31%) |
Jan 20, 2017 | 52.75 | 53.10 | 52.08 | 52.67 | 2,604,156 | +0.19(+0.37%) |
Jan 19, 2017 | 52.71 | 52.86 | 52.06 | 52.48 | 2,583,677 | -0.34(-0.64%) |
Jan 18, 2017 | 52.64 | 52.98 | 52.37 | 52.82 | 2,267,385 | +0.35(+0.67%) |
Jan 17, 2017 | 52.15 | 52.66 | 52.00 | 52.46 | 2,298,873 | +0.28(+0.53%) |
Jan 13, 2017 | 52.18 | 52.18 | 52.18 | 0 | +0.25(+0.49%) | |
Jan 12, 2017 | 51.92 | 52.07 | 51.44 | 51.93 | 2,564,440 | +0.19(+0.37%) |
Jan 11, 2017 | 51.65 | 52.00 | 51.37 | 51.74 | 2,896,138 | +0.21(+0.41%) |
Jan 10, 2017 | 52.66 | 52.66 | 51.42 | 51.53 | 4,642,700 | -1.21(-2.30%) |
Jan 09, 2017 | 53.14 | 53.16 | 51.95 | 52.74 | 4,708,906 | -0.56(-1.06%) |
Jan 06, 2017 | 53.57 | 53.68 | 53.14 | 53.30 | 3,238,720 | -0.40(-0.75%) |
Jan 05, 2017 | 53.46 | 53.88 | 52.94 | 53.71 | 2,939,497 | +0.28(+0.52%) |
Jan 04, 2017 | 52.82 | 53.56 | 52.71 | 53.43 | 3,106,752 | +0.75(+1.42%) |
Jan 03, 2017 | 52.60 | 53.32 | 52.09 | 52.68 | 4,988,612 | +0.76(+1.46%) |
Dec 30, 2016 | 51.92 | 51.92 | 51.92 | 0 | -0.40(-0.76%) | |
Dec 29, 2016 | 52.16 | 52.45 | 51.94 | 52.32 | 1,300,525 | +0.42(+0.81%) |
Dec 28, 2016 | 52.55 | 52.55 | 51.75 | 51.90 | 1,547,599 | -0.66(-1.27%) |
Dec 27, 2016 | 52.59 | 53.03 | 52.03 | 52.56 | 1,581,858 | -0.09(-0.18%) |
Dec 23, 2016 | 52.66 | 52.66 | 52.66 | 0 | +0.68(+1.31%) | |
Dec 22, 2016 | 52.27 | 52.85 | 51.65 | 51.97 | 3,242,364 | -0.19(-0.37%) |
Dec 21, 2016 | 51.94 | 53.12 | 51.94 | 52.17 | 2,629,838 | +0.06(+0.11%) |
Dec 20, 2016 | 52.24 | 52.43 | 51.64 | 52.11 | 3,741,954 | -0.36(-0.69%) |
Dec 19, 2016 | 52.45 | 52.56 | 51.79 | 52.47 | 2,607,694 | -0.09(-0.18%) |
Dec 16, 2016 | 52.56 | 53.01 | 51.81 | 52.56 | 7,897,929 | +0.03(+0.06%) |
Dec 15, 2016 | 52.46 | 52.74 | 51.17 | 52.53 | 3,447,318 | +0.22(+0.42%) |
Dec 14, 2016 | 53.05 | 53.70 | 52.08 | 52.31 | 3,630,710 | -0.51(-0.96%) |
Dec 13, 2016 | 51.90 | 53.63 | 51.90 | 52.82 | 4,286,025 | +0.50(+0.95%) |
Dec 12, 2016 | 52.20 | 53.31 | 52.05 | 52.32 | 4,412,565 | +0.19(+0.37%) |
Dec 09, 2016 | 51.82 | 52.14 | 50.97 | 52.13 | 5,326,586 | +0.28(+0.54%) |
Dec 08, 2016 | 49.67 | 52.00 | 49.57 | 51.85 | 9,105,432 | +2.33(+4.71%) |
Dec 07, 2016 | 48.47 | 49.71 | 48.03 | 49.52 | 5,302,989 | +1.20(+2.49%) |
Dec 06, 2016 | 48.18 | 48.71 | 47.94 | 48.31 | 4,524,846 | +0.10(+0.21%) |
Dec 05, 2016 | 47.99 | 48.79 | 47.85 | 48.21 | 5,166,844 | +0.19(+0.39%) |
Dec 02, 2016 | 47.87 | 48.19 | 47.48 | 48.03 | 4,297,730 | +0.74(+1.57%) |
Dec 01, 2016 | 47.82 | 48.14 | 47.09 | 47.29 | 5,458,580 | -0.54(-1.13%) |
Nov 30, 2016 | 49.90 | 49.90 | 47.82 | 47.82 | 8,061,703 | -1.81(-3.65%) |
Nov 29, 2016 | 49.06 | 50.30 | 48.98 | 49.63 | 6,731,846 | +0.71(+1.45%) |
Nov 28, 2016 | 49.89 | 50.09 | 48.75 | 48.92 | 6,594,662 | -1.10(-2.20%) |
Nov 25, 2016 | 49.26 | 50.05 | 49.26 | 50.02 | 3,319,755 | +0.83(+1.69%) |
Nov 23, 2016 | 49.19 | 49.19 | 49.19 | 0 | -0.25(-0.51%) | |
Nov 22, 2016 | 48.61 | 50.26 | 47.88 | 49.44 | 14,934,622 | +1.14(+2.36%) |
Nov 21, 2016 | 56.49 | 48.85 | 46.73 | 48.30 | 35,881,328 | -8.18(-14.49%) |
Nov 18, 2016 | 55.72 | 57.17 | 55.63 | 56.49 | 4,671,597 | +0.55(+0.99%) |
Nov 17, 2016 | 57.50 | 57.50 | 53.98 | 55.93 | 7,360,137 | -1.95(-3.36%) |
Nov 16, 2016 | 57.70 | 58.57 | 57.56 | 57.88 | 2,673,102 | +0.18(+0.32%) |
Nov 15, 2016 | 57.64 | 58.41 | 57.24 | 57.69 | 3,800,977 | +0.27(+0.47%) |
Nov 14, 2016 | 55.96 | 57.91 | 55.66 | 57.43 | 3,495,921 | +1.63(+2.92%) |
Nov 11, 2016 | 55.51 | 56.32 | 54.68 | 55.80 | 4,648,889 | +0.25(+0.45%) |
Nov 10, 2016 | 58.36 | 58.71 | 55.35 | 55.55 | 4,704,645 | -2.75(-4.72%) |
Nov 09, 2016 | 57.61 | 58.64 | 55.69 | 58.30 | 5,789,127 | -0.65(-1.11%) |
Nov 08, 2016 | 58.21 | 59.66 | 58.05 | 58.95 | 3,251,113 | +0.76(+1.31%) |
Nov 07, 2016 | 56.87 | 58.25 | 56.61 | 58.19 | 4,038,556 | +1.85(+3.29%) |
Nov 04, 2016 | 58.74 | 58.86 | 55.82 | 56.34 | 6,442,999 | -2.34(-3.99%) |
Nov 03, 2016 | 59.11 | 59.24 | 58.61 | 58.68 | 2,153,271 | -0.29(-0.48%) |
Nov 02, 2016 | 59.67 | 59.76 | 58.94 | 58.96 | 2,696,737 | -0.65(-1.10%) |