Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 52.73 | 53.04 | 52.39 | 52.87 | 2,749,609 | +0.19(+0.35%) |
Jan 30, 2017 | 52.69 | 52.90 | 52.25 | 52.69 | 2,131,926 | -0.17(-0.32%) |
Jan 27, 2017 | 51.97 | 52.88 | 51.77 | 52.86 | 1,574,030 | +0.89(+1.72%) |
Jan 26, 2017 | 52.76 | 52.76 | 51.93 | 51.96 | 2,579,716 | -0.77(-1.47%) |
Jan 25, 2017 | 52.64 | 52.91 | 52.47 | 52.74 | 2,191,162 | +0.23(+0.43%) |
Jan 24, 2017 | 52.14 | 52.64 | 51.84 | 52.51 | 2,315,261 | +0.51(+0.99%) |
Jan 23, 2017 | 52.63 | 52.63 | 51.82 | 52.00 | 1,961,046 | -0.69(-1.31%) |
Jan 20, 2017 | 52.76 | 53.11 | 52.10 | 52.69 | 2,603,373 | +0.19(+0.37%) |
Jan 19, 2017 | 52.72 | 52.87 | 52.07 | 52.49 | 2,582,899 | -0.34(-0.64%) |
Jan 18, 2017 | 52.66 | 52.99 | 52.39 | 52.83 | 2,266,702 | +0.35(+0.67%) |
Jan 17, 2017 | 52.17 | 52.68 | 52.02 | 52.48 | 2,298,182 | +0.28(+0.53%) |
Jan 13, 2017 | 52.20 | 52.20 | 52.20 | 0 | +0.25(+0.49%) | |
Jan 12, 2017 | 51.94 | 52.08 | 51.46 | 51.95 | 2,563,668 | +0.19(+0.37%) |
Jan 11, 2017 | 51.66 | 52.02 | 51.38 | 51.75 | 2,895,267 | +0.21(+0.41%) |
Jan 10, 2017 | 52.67 | 52.68 | 51.43 | 51.54 | 4,641,303 | -1.21(-2.30%) |
Jan 09, 2017 | 53.15 | 53.18 | 51.97 | 52.76 | 4,707,489 | -0.56(-1.06%) |
Jan 06, 2017 | 53.59 | 53.70 | 53.15 | 53.32 | 3,237,746 | -0.40(-0.75%) |
Jan 05, 2017 | 53.48 | 53.89 | 52.96 | 53.72 | 2,938,613 | +0.28(+0.52%) |
Jan 04, 2017 | 52.84 | 53.57 | 52.72 | 53.45 | 3,105,818 | +0.75(+1.42%) |
Jan 03, 2017 | 52.61 | 53.34 | 52.11 | 52.70 | 4,987,111 | +0.76(+1.46%) |
Dec 30, 2016 | 51.94 | 51.94 | 51.94 | 0 | -0.40(-0.76%) | |
Dec 29, 2016 | 52.18 | 52.47 | 51.95 | 52.34 | 1,300,133 | +0.42(+0.81%) |
Dec 28, 2016 | 52.57 | 52.57 | 51.76 | 51.91 | 1,547,133 | -0.67(-1.27%) |
Dec 27, 2016 | 52.60 | 53.05 | 52.05 | 52.58 | 1,581,382 | -0.09(-0.18%) |
Dec 23, 2016 | 52.67 | 52.67 | 52.67 | 0 | +0.68(+1.31%) | |
Dec 22, 2016 | 52.28 | 52.87 | 51.67 | 51.99 | 3,241,388 | -0.19(-0.37%) |
Dec 21, 2016 | 51.96 | 53.13 | 51.96 | 52.18 | 2,629,047 | +0.06(+0.11%) |
Dec 20, 2016 | 52.26 | 52.44 | 51.65 | 52.12 | 3,740,829 | -0.36(-0.69%) |
Dec 19, 2016 | 52.47 | 52.58 | 51.80 | 52.49 | 2,606,909 | -0.09(-0.18%) |
Dec 16, 2016 | 52.58 | 53.03 | 51.83 | 52.58 | 7,895,553 | +0.03(+0.06%) |
Dec 15, 2016 | 52.48 | 52.75 | 51.18 | 52.55 | 3,446,281 | +0.22(+0.42%) |
Dec 14, 2016 | 53.07 | 53.72 | 52.10 | 52.33 | 3,629,618 | -0.51(-0.96%) |
Dec 13, 2016 | 51.91 | 53.65 | 51.91 | 52.83 | 4,284,736 | +0.50(+0.95%) |
Dec 12, 2016 | 52.22 | 53.33 | 52.07 | 52.34 | 4,411,237 | +0.19(+0.37%) |
Dec 09, 2016 | 51.84 | 52.16 | 50.99 | 52.14 | 5,324,983 | +0.28(+0.54%) |
Dec 08, 2016 | 49.68 | 52.02 | 49.58 | 51.86 | 9,102,693 | +2.33(+4.71%) |
Dec 07, 2016 | 48.49 | 49.72 | 48.04 | 49.53 | 5,301,394 | +1.20(+2.49%) |
Dec 06, 2016 | 48.19 | 48.73 | 47.96 | 48.33 | 4,523,485 | +0.10(+0.21%) |
Dec 05, 2016 | 48.01 | 48.81 | 47.86 | 48.23 | 5,165,290 | +0.19(+0.39%) |
Dec 02, 2016 | 47.88 | 48.20 | 47.49 | 48.04 | 4,296,438 | +0.74(+1.57%) |
Dec 01, 2016 | 47.84 | 48.15 | 47.11 | 47.30 | 5,456,938 | -0.54(-1.13%) |
Nov 30, 2016 | 49.92 | 49.92 | 47.83 | 47.84 | 8,059,278 | -1.81(-3.65%) |
Nov 29, 2016 | 49.08 | 50.31 | 48.99 | 49.65 | 6,729,821 | +0.71(+1.45%) |
Nov 28, 2016 | 49.90 | 50.11 | 48.76 | 48.94 | 6,592,678 | -1.10(-2.20%) |
Nov 25, 2016 | 49.27 | 50.07 | 49.27 | 50.04 | 3,318,757 | +0.83(+1.69%) |
Nov 23, 2016 | 49.21 | 49.21 | 49.21 | 0 | -0.25(-0.51%) | |
Nov 22, 2016 | 48.63 | 50.27 | 47.90 | 49.46 | 14,930,131 | +1.14(+2.36%) |
Nov 21, 2016 | 56.50 | 48.86 | 46.74 | 48.32 | 35,870,536 | -8.19(-14.49%) |
Nov 18, 2016 | 55.73 | 57.19 | 55.65 | 56.50 | 4,670,192 | +0.55(+0.99%) |
Nov 17, 2016 | 57.52 | 57.52 | 54.00 | 55.95 | 7,357,924 | -1.95(-3.36%) |
Nov 16, 2016 | 57.72 | 58.59 | 57.58 | 57.90 | 2,672,299 | +0.18(+0.32%) |
Nov 15, 2016 | 57.66 | 58.43 | 57.26 | 57.71 | 3,799,834 | +0.27(+0.47%) |
Nov 14, 2016 | 55.98 | 57.93 | 55.68 | 57.44 | 3,494,869 | +1.63(+2.92%) |
Nov 11, 2016 | 55.52 | 56.34 | 54.70 | 55.82 | 4,647,491 | +0.25(+0.45%) |
Nov 10, 2016 | 58.38 | 58.73 | 55.37 | 55.56 | 4,703,231 | -2.75(-4.72%) |
Nov 09, 2016 | 57.63 | 58.66 | 55.71 | 58.32 | 5,787,386 | -0.65(-1.11%) |
Nov 08, 2016 | 58.22 | 59.67 | 58.07 | 58.97 | 3,250,135 | +0.76(+1.31%) |
Nov 07, 2016 | 56.89 | 58.27 | 56.63 | 58.21 | 4,037,341 | +1.85(+3.29%) |
Nov 04, 2016 | 58.76 | 58.88 | 55.83 | 56.35 | 6,441,061 | -2.34(-3.99%) |
Nov 03, 2016 | 59.13 | 59.25 | 58.63 | 58.69 | 2,152,624 | -0.29(-0.48%) |
Nov 02, 2016 | 59.69 | 59.77 | 58.95 | 58.98 | 2,695,926 | -0.65(-1.10%) |