Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 60.51 | 61.86 | 60.45 | 61.52 | 4,557,233 | +1.13(+1.86%) |
Jan 30, 2017 | 61.16 | 61.33 | 59.86 | 60.39 | 5,425,276 | -1.27(-2.07%) |
Jan 27, 2017 | 62.91 | 62.91 | 60.94 | 61.67 | 6,371,804 | -0.94(-1.50%) |
Jan 26, 2017 | 60.37 | 62.87 | 60.36 | 62.60 | 12,592,175 | +2.60(+4.33%) |
Jan 25, 2017 | 59.47 | 60.25 | 59.12 | 60.01 | 4,052,204 | +0.51(+0.86%) |
Jan 24, 2017 | 59.29 | 59.84 | 58.90 | 59.49 | 3,950,712 | -0.02(-0.03%) |
Jan 23, 2017 | 60.04 | 60.12 | 59.38 | 59.51 | 3,604,034 | +0.61(+1.04%) |
Jan 20, 2017 | 59.81 | 60.00 | 58.79 | 58.90 | 3,959,625 | -0.44(-0.75%) |
Jan 19, 2017 | 57.81 | 59.91 | 57.73 | 59.34 | 6,110,192 | +1.39(+2.40%) |
Jan 18, 2017 | 56.85 | 58.14 | 56.70 | 57.95 | 5,382,502 | +1.59(+2.82%) |
Jan 17, 2017 | 56.56 | 57.44 | 56.20 | 56.36 | 4,165,196 | -0.14(-0.24%) |
Jan 13, 2017 | 56.50 | 56.50 | 56.50 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 56.71 | 56.81 | 55.89 | 56.46 | 2,314,285 | -0.31(-0.54%) |
Jan 11, 2017 | 57.83 | 58.23 | 56.59 | 56.77 | 4,774,253 | -1.26(-2.18%) |
Jan 10, 2017 | 55.05 | 58.13 | 54.63 | 58.03 | 5,524,997 | +2.05(+3.65%) |
Jan 09, 2017 | 55.89 | 56.30 | 55.59 | 55.99 | 3,370,433 | -0.10(-0.18%) |
Jan 06, 2017 | 57.17 | 57.44 | 55.96 | 56.08 | 4,835,011 | -0.83(-1.46%) |
Jan 05, 2017 | 58.06 | 58.70 | 56.39 | 56.91 | 5,493,555 | -1.20(-2.06%) |
Jan 04, 2017 | 57.66 | 58.74 | 57.33 | 58.11 | 5,608,322 | +0.49(+0.86%) |
Jan 03, 2017 | 57.40 | 58.20 | 57.05 | 57.62 | 3,040,857 | +0.80(+1.41%) |
Dec 30, 2016 | 56.82 | 56.82 | 56.82 | 0 | -0.53(-0.93%) | |
Dec 29, 2016 | 57.37 | 57.98 | 57.26 | 57.35 | 1,692,353 | +0.05(+0.09%) |
Dec 28, 2016 | 57.72 | 57.72 | 57.25 | 57.30 | 1,409,095 | -0.32(-0.55%) |
Dec 27, 2016 | 57.40 | 57.84 | 57.33 | 57.62 | 1,629,037 | +0.30(+0.52%) |
Dec 23, 2016 | 57.32 | 57.32 | 57.32 | 0 | -0.06(-0.10%) | |
Dec 22, 2016 | 57.71 | 57.71 | 56.77 | 57.38 | 1,117,107 | +0.26(+0.45%) |
Dec 21, 2016 | 57.77 | 57.77 | 57.02 | 57.12 | 1,637,839 | -0.24(-0.41%) |
Dec 20, 2016 | 57.12 | 57.59 | 57.10 | 57.36 | 1,427,586 | +0.26(+0.45%) |
Dec 19, 2016 | 56.54 | 57.55 | 56.36 | 57.10 | 1,950,354 | +0.78(+1.39%) |
Dec 16, 2016 | 56.84 | 56.96 | 55.94 | 56.32 | 3,472,818 | -0.24(-0.42%) |
Dec 15, 2016 | 56.16 | 57.04 | 55.63 | 56.56 | 3,271,394 | +0.69(+1.24%) |
Dec 14, 2016 | 56.06 | 56.49 | 55.57 | 55.87 | 3,338,604 | -0.10(-0.18%) |
Dec 13, 2016 | 55.88 | 56.39 | 55.75 | 55.97 | 3,367,876 | +0.51(+0.93%) |
Dec 12, 2016 | 55.97 | 56.11 | 55.20 | 55.45 | 4,206,503 | -0.60(-1.08%) |
Dec 09, 2016 | 57.87 | 57.94 | 55.92 | 56.05 | 3,447,820 | -1.79(-3.09%) |
Dec 08, 2016 | 57.69 | 58.48 | 57.28 | 57.84 | 4,206,854 | +0.16(+0.27%) |
Dec 07, 2016 | 56.01 | 57.76 | 55.27 | 57.69 | 7,686,645 | +2.37(+4.29%) |
Dec 06, 2016 | 54.36 | 56.01 | 53.86 | 55.31 | 7,708,590 | +0.96(+1.76%) |
Dec 05, 2016 | 53.94 | 54.53 | 53.89 | 54.36 | 2,023,983 | +0.57(+1.07%) |
Dec 02, 2016 | 53.96 | 54.16 | 53.18 | 53.78 | 3,125,621 | +0.18(+0.33%) |
Dec 01, 2016 | 53.46 | 53.87 | 53.13 | 53.60 | 4,468,017 | +0.05(+0.09%) |
Nov 30, 2016 | 54.79 | 55.41 | 53.56 | 53.56 | 5,271,152 | -1.17(-2.13%) |
Nov 29, 2016 | 54.32 | 55.17 | 54.12 | 54.72 | 3,863,566 | +0.41(+0.75%) |
Nov 28, 2016 | 54.02 | 54.37 | 53.37 | 54.32 | 4,287,376 | +0.39(+0.71%) |
Nov 25, 2016 | 53.64 | 54.27 | 53.47 | 53.93 | 1,397,853 | +0.25(+0.46%) |
Nov 23, 2016 | 53.68 | 53.68 | 53.68 | 0 | +0.10(+0.18%) | |
Nov 22, 2016 | 53.00 | 54.00 | 53.00 | 53.59 | 3,786,869 | +0.51(+0.97%) |
Nov 21, 2016 | 52.85 | 53.32 | 52.46 | 53.07 | 3,484,262 | +0.13(+0.24%) |
Nov 18, 2016 | 52.49 | 53.10 | 52.45 | 52.94 | 1,790,006 | +0.20(+0.37%) |
Nov 17, 2016 | 51.98 | 52.85 | 51.86 | 52.75 | 2,840,088 | +0.65(+1.25%) |
Nov 16, 2016 | 52.00 | 52.30 | 51.50 | 52.09 | 4,275,731 | -0.72(-1.37%) |
Nov 15, 2016 | 52.30 | 52.97 | 51.78 | 52.81 | 4,419,615 | +0.53(+1.02%) |
Nov 14, 2016 | 51.24 | 53.26 | 51.24 | 52.28 | 6,829,208 | +0.38(+0.72%) |
Nov 11, 2016 | 51.39 | 52.27 | 50.92 | 51.91 | 3,640,292 | +0.36(+0.69%) |
Nov 10, 2016 | 52.36 | 52.50 | 50.38 | 51.55 | 10,656,324 | -0.82(-1.57%) |
Nov 09, 2016 | 48.60 | 52.44 | 48.46 | 52.37 | 7,662,155 | +2.52(+5.05%) |
Nov 08, 2016 | 49.85 | 50.14 | 49.54 | 49.85 | 1,890,851 | +0.11(+0.22%) |
Nov 07, 2016 | 49.78 | 50.27 | 49.40 | 49.74 | 3,898,454 | +0.99(+2.03%) |
Nov 04, 2016 | 48.20 | 49.98 | 48.20 | 48.75 | 3,300,874 | -0.17(-0.34%) |
Nov 03, 2016 | 48.68 | 49.30 | 48.62 | 48.92 | 4,138,512 | +0.34(+0.69%) |
Nov 02, 2016 | 48.66 | 49.17 | 48.17 | 48.59 | 3,319,660 | -0.11(-0.22%) |