Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 51.15 | 51.71 | 50.87 | 51.70 | 7,153,165 | +0.29(+0.56%) |
Jan 30, 2017 | 51.07 | 51.42 | 50.90 | 51.41 | 6,510,707 | +0.34(+0.66%) |
Jan 27, 2017 | 51.75 | 51.93 | 50.46 | 51.07 | 9,319,770 | -0.38(-0.73%) |
Jan 26, 2017 | 51.99 | 52.04 | 51.41 | 51.45 | 5,479,234 | -0.67(-1.28%) |
Jan 25, 2017 | 51.90 | 52.24 | 51.84 | 52.11 | 7,112,271 | +0.47(+0.92%) |
Jan 24, 2017 | 51.19 | 51.65 | 50.99 | 51.64 | 7,589,069 | +0.45(+0.88%) |
Jan 23, 2017 | 51.37 | 51.75 | 50.95 | 51.19 | 9,864,594 | -0.20(-0.39%) |
Jan 20, 2017 | 52.43 | 52.44 | 51.13 | 51.39 | 16,194,292 | -1.03(-1.97%) |
Jan 19, 2017 | 53.18 | 53.62 | 52.16 | 52.43 | 15,309,127 | -1.17(-2.18%) |
Jan 18, 2017 | 54.52 | 54.52 | 53.19 | 53.60 | 23,770,892 | -3.28(-5.77%) |
Jan 17, 2017 | 56.73 | 57.79 | 56.63 | 56.87 | 6,768,703 | +0.60(+1.07%) |
Jan 13, 2017 | 56.27 | 56.27 | 56.27 | 0 | -0.85(-1.49%) | |
Jan 12, 2017 | 57.27 | 57.49 | 56.75 | 57.12 | 5,192,489 | -0.29(-0.50%) |
Jan 11, 2017 | 57.47 | 57.67 | 57.18 | 57.41 | 4,339,800 | +0.14(+0.25%) |
Jan 10, 2017 | 57.23 | 57.73 | 56.93 | 57.27 | 5,839,591 | +0.00(+0.00%) |
Jan 09, 2017 | 57.36 | 57.62 | 57.21 | 57.27 | 4,757,530 | -0.01(-0.01%) |
Jan 06, 2017 | 57.71 | 57.91 | 57.08 | 57.28 | 6,529,730 | -0.90(-1.54%) |
Jan 05, 2017 | 57.99 | 58.30 | 56.80 | 58.17 | 8,850,509 | -1.00(-1.69%) |
Jan 04, 2017 | 58.61 | 59.52 | 58.61 | 59.18 | 6,619,101 | +0.85(+1.46%) |
Jan 03, 2017 | 58.25 | 58.44 | 57.72 | 58.33 | 4,862,735 | +0.42(+0.72%) |
Dec 30, 2016 | 57.91 | 57.91 | 57.91 | 0 | -0.31(-0.54%) | |
Dec 29, 2016 | 58.35 | 58.66 | 58.07 | 58.22 | 3,486,859 | -0.17(-0.29%) |
Dec 28, 2016 | 59.13 | 59.31 | 58.33 | 58.39 | 3,303,078 | -0.70(-1.18%) |
Dec 27, 2016 | 59.19 | 59.51 | 58.98 | 59.09 | 2,744,407 | +0.16(+0.27%) |
Dec 23, 2016 | 58.93 | 58.93 | 58.93 | 0 | -0.19(-0.33%) | |
Dec 22, 2016 | 61.61 | 61.73 | 58.86 | 59.12 | 10,524,155 | -2.72(-4.40%) |
Dec 21, 2016 | 62.03 | 62.43 | 61.83 | 61.84 | 2,684,083 | -0.42(-0.67%) |
Dec 20, 2016 | 62.01 | 62.54 | 61.94 | 62.25 | 4,370,938 | +0.49(+0.79%) |
Dec 19, 2016 | 61.40 | 62.25 | 61.35 | 61.77 | 3,563,037 | +0.23(+0.38%) |
Dec 16, 2016 | 61.77 | 62.83 | 61.31 | 61.53 | 10,249,586 | -0.18(-0.30%) |
Dec 15, 2016 | 61.85 | 62.29 | 61.56 | 61.72 | 5,100,695 | -0.17(-0.27%) |
Dec 14, 2016 | 62.09 | 62.41 | 61.61 | 61.89 | 7,540,481 | -0.38(-0.62%) |
Dec 13, 2016 | 61.73 | 62.58 | 61.32 | 62.27 | 6,092,622 | +0.75(+1.21%) |
Dec 12, 2016 | 61.72 | 62.08 | 61.21 | 61.52 | 5,597,529 | -0.52(-0.84%) |
Dec 09, 2016 | 62.09 | 62.28 | 61.64 | 62.05 | 5,048,722 | -0.36(-0.58%) |
Dec 08, 2016 | 62.01 | 62.87 | 61.86 | 62.41 | 6,349,393 | +0.70(+1.13%) |
Dec 07, 2016 | 61.56 | 61.88 | 61.01 | 61.71 | 8,470,400 | +0.16(+0.26%) |
Dec 06, 2016 | 61.66 | 61.80 | 60.97 | 61.55 | 9,609,479 | -0.17(-0.27%) |
Dec 05, 2016 | 62.54 | 62.60 | 61.58 | 61.72 | 8,947,195 | -0.77(-1.23%) |
Dec 02, 2016 | 61.93 | 62.86 | 61.60 | 62.49 | 9,384,299 | +0.10(+0.15%) |
Dec 01, 2016 | 61.62 | 63.00 | 61.40 | 62.39 | 8,338,567 | +0.46(+0.75%) |
Nov 30, 2016 | 62.32 | 62.57 | 61.78 | 61.93 | 7,257,919 | -0.94(-1.49%) |
Nov 29, 2016 | 62.54 | 63.09 | 62.33 | 62.86 | 5,854,803 | +0.55(+0.89%) |
Nov 28, 2016 | 62.83 | 63.29 | 62.13 | 62.31 | 6,738,058 | -0.71(-1.13%) |
Nov 25, 2016 | 63.22 | 63.60 | 62.87 | 63.02 | 3,172,902 | +0.10(+0.17%) |
Nov 23, 2016 | 62.92 | 62.92 | 62.92 | 0 | +0.49(+0.78%) | |
Nov 22, 2016 | 61.65 | 62.64 | 61.62 | 62.43 | 7,300,733 | +1.09(+1.78%) |
Nov 21, 2016 | 61.03 | 61.58 | 60.93 | 61.34 | 5,584,205 | +0.26(+0.42%) |
Nov 18, 2016 | 60.85 | 61.24 | 60.68 | 61.08 | 7,555,528 | +0.05(+0.08%) |
Nov 17, 2016 | 61.08 | 61.28 | 60.45 | 61.04 | 10,057,797 | +0.08(+0.13%) |
Nov 16, 2016 | 62.13 | 62.78 | 60.58 | 60.96 | 27,348,618 | +3.68(+6.42%) |
Nov 15, 2016 | 57.97 | 58.02 | 57.06 | 57.28 | 9,559,213 | -0.59(-1.01%) |
Nov 14, 2016 | 56.98 | 58.43 | 56.80 | 57.86 | 9,247,877 | +1.14(+2.01%) |
Nov 11, 2016 | 55.99 | 56.87 | 55.81 | 56.72 | 6,705,184 | +0.64(+1.15%) |
Nov 10, 2016 | 55.39 | 57.40 | 55.16 | 56.08 | 12,124,774 | +1.38(+2.51%) |
Nov 09, 2016 | 52.70 | 55.05 | 52.48 | 54.70 | 12,037,796 | +1.40(+2.62%) |
Nov 08, 2016 | 53.55 | 53.85 | 52.99 | 53.30 | 6,411,950 | -0.38(-0.71%) |
Nov 07, 2016 | 53.44 | 53.71 | 53.29 | 53.69 | 6,009,721 | +0.79(+1.50%) |
Nov 04, 2016 | 53.04 | 53.51 | 52.88 | 52.89 | 4,952,580 | -0.11(-0.21%) |
Nov 03, 2016 | 54.49 | 54.53 | 52.91 | 53.00 | 6,375,464 | -1.26(-2.33%) |
Nov 02, 2016 | 53.84 | 54.45 | 53.54 | 54.27 | 4,994,051 | +0.38(+0.71%) |