Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 52.56 | 52.93 | 52.01 | 52.61 | 1,413,332 | +0.32(+0.62%) |
Jan 30, 2017 | 52.07 | 52.35 | 51.36 | 52.29 | 1,952,945 | -0.27(-0.51%) |
Jan 27, 2017 | 52.23 | 53.83 | 52.23 | 52.56 | 2,825,227 | +1.18(+2.29%) |
Jan 26, 2017 | 51.23 | 51.53 | 50.97 | 51.38 | 1,679,987 | -0.10(-0.20%) |
Jan 25, 2017 | 50.26 | 51.49 | 50.20 | 51.49 | 2,359,612 | +1.18(+2.35%) |
Jan 24, 2017 | 49.28 | 50.38 | 48.66 | 50.30 | 1,467,950 | +1.24(+2.52%) |
Jan 23, 2017 | 48.85 | 49.09 | 48.40 | 49.07 | 1,097,779 | +0.45(+0.92%) |
Jan 20, 2017 | 48.59 | 48.86 | 48.37 | 48.62 | 840,393 | +0.10(+0.21%) |
Jan 19, 2017 | 48.81 | 48.93 | 48.29 | 48.52 | 1,101,530 | -0.30(-0.62%) |
Jan 18, 2017 | 49.06 | 49.40 | 48.68 | 48.82 | 861,121 | -0.22(-0.45%) |
Jan 17, 2017 | 48.88 | 49.34 | 48.20 | 49.04 | 890,215 | -0.15(-0.30%) |
Jan 13, 2017 | 49.19 | 49.19 | 49.19 | 0 | +0.13(+0.26%) | |
Jan 12, 2017 | 49.07 | 49.13 | 48.46 | 49.06 | 843,999 | +0.04(+0.07%) |
Jan 11, 2017 | 49.00 | 49.03 | 48.65 | 49.02 | 762,290 | -0.00(-0.01%) |
Jan 10, 2017 | 49.21 | 49.43 | 48.79 | 49.03 | 673,219 | +0.04(+0.07%) |
Jan 09, 2017 | 49.21 | 49.33 | 48.87 | 48.99 | 763,082 | -0.42(-0.84%) |
Jan 06, 2017 | 49.19 | 49.58 | 48.97 | 49.41 | 469,158 | +0.15(+0.31%) |
Jan 05, 2017 | 48.86 | 49.28 | 48.69 | 49.26 | 1,481,375 | +0.21(+0.42%) |
Jan 04, 2017 | 48.48 | 49.27 | 48.17 | 49.05 | 1,625,388 | +0.82(+1.70%) |
Jan 03, 2017 | 48.80 | 48.81 | 47.80 | 48.23 | 1,137,887 | -0.08(-0.16%) |
Dec 30, 2016 | 48.31 | 48.31 | 48.31 | 0 | -0.36(-0.74%) | |
Dec 29, 2016 | 48.36 | 48.68 | 48.31 | 48.67 | 692,436 | +0.30(+0.63%) |
Dec 28, 2016 | 49.47 | 49.47 | 48.31 | 48.36 | 1,247,419 | -0.72(-1.46%) |
Dec 27, 2016 | 48.63 | 49.17 | 48.49 | 49.08 | 1,080,039 | +0.45(+0.92%) |
Dec 23, 2016 | 48.63 | 48.63 | 48.63 | 0 | +0.72(+1.50%) | |
Dec 22, 2016 | 48.36 | 48.36 | 47.56 | 47.91 | 1,276,337 | -0.53(-1.09%) |
Dec 21, 2016 | 48.50 | 48.68 | 48.21 | 48.44 | 1,878,601 | -0.12(-0.25%) |
Dec 20, 2016 | 48.55 | 48.89 | 48.44 | 48.56 | 1,454,369 | -0.13(-0.27%) |
Dec 19, 2016 | 48.62 | 48.73 | 47.60 | 48.70 | 2,294,656 | +0.03(+0.06%) |
Dec 16, 2016 | 49.82 | 50.08 | 48.67 | 48.67 | 3,391,462 | -1.16(-2.33%) |
Dec 15, 2016 | 49.31 | 50.02 | 49.15 | 49.83 | 1,594,588 | +0.29(+0.58%) |
Dec 14, 2016 | 50.66 | 50.94 | 49.40 | 49.54 | 1,677,697 | -1.08(-2.14%) |
Dec 13, 2016 | 50.80 | 51.03 | 50.03 | 50.62 | 1,638,906 | -0.10(-0.19%) |
Dec 12, 2016 | 51.69 | 51.78 | 50.66 | 50.72 | 1,484,611 | -0.90(-1.74%) |
Dec 09, 2016 | 50.93 | 51.65 | 50.78 | 51.62 | 1,468,697 | +0.77(+1.52%) |
Dec 08, 2016 | 50.83 | 50.88 | 50.50 | 50.84 | 1,248,179 | +0.15(+0.29%) |
Dec 07, 2016 | 49.56 | 50.84 | 49.56 | 50.70 | 1,458,095 | +1.12(+2.26%) |
Dec 06, 2016 | 49.13 | 49.60 | 49.01 | 49.58 | 1,160,146 | +0.38(+0.76%) |
Dec 05, 2016 | 49.03 | 49.51 | 48.77 | 49.20 | 1,829,937 | +0.52(+1.06%) |
Dec 02, 2016 | 48.72 | 49.21 | 48.42 | 48.69 | 1,189,297 | -0.09(-0.18%) |
Dec 01, 2016 | 50.14 | 50.21 | 48.59 | 48.78 | 1,788,955 | -1.04(-2.09%) |
Nov 30, 2016 | 50.82 | 50.92 | 49.69 | 49.81 | 1,954,525 | -0.76(-1.51%) |
Nov 29, 2016 | 49.71 | 50.83 | 48.53 | 50.58 | 1,430,073 | +0.64(+1.27%) |
Nov 28, 2016 | 50.69 | 50.97 | 49.81 | 49.94 | 1,431,130 | -0.77(-1.51%) |
Nov 25, 2016 | 50.69 | 50.98 | 50.48 | 50.71 | 348,490 | +0.15(+0.31%) |
Nov 23, 2016 | 50.55 | 50.55 | 50.55 | 0 | +0.54(+1.08%) | |
Nov 22, 2016 | 49.63 | 50.10 | 49.31 | 50.01 | 1,110,261 | +0.60(+1.21%) |
Nov 21, 2016 | 48.97 | 49.50 | 48.97 | 49.41 | 1,001,618 | +0.47(+0.95%) |
Nov 18, 2016 | 48.13 | 49.01 | 48.13 | 48.95 | 1,035,337 | +0.79(+1.65%) |
Nov 17, 2016 | 48.05 | 48.64 | 47.78 | 48.15 | 1,419,259 | +0.07(+0.16%) |
Nov 16, 2016 | 47.46 | 48.12 | 47.45 | 48.08 | 919,908 | +0.37(+0.77%) |
Nov 15, 2016 | 47.06 | 47.90 | 47.05 | 47.71 | 832,666 | +0.04(+0.09%) |
Nov 14, 2016 | 47.45 | 47.76 | 47.18 | 47.67 | 1,406,816 | +0.30(+0.63%) |
Nov 11, 2016 | 47.57 | 47.92 | 47.06 | 47.37 | 1,538,647 | -0.27(-0.57%) |
Nov 10, 2016 | 48.07 | 49.00 | 47.43 | 47.64 | 1,881,444 | -0.30(-0.62%) |
Nov 09, 2016 | 49.55 | 50.23 | 46.47 | 47.94 | 4,785,801 | -2.70(-5.33%) |
Nov 08, 2016 | 50.00 | 50.69 | 49.72 | 50.64 | 1,092,941 | +0.62(+1.24%) |
Nov 07, 2016 | 50.46 | 50.70 | 49.86 | 50.02 | 1,480,157 | +0.24(+0.49%) |
Nov 04, 2016 | 49.33 | 50.38 | 48.89 | 49.78 | 984,216 | +0.35(+0.70%) |
Nov 03, 2016 | 49.00 | 49.51 | 48.77 | 49.43 | 814,500 | +0.51(+1.04%) |
Nov 02, 2016 | 49.05 | 49.38 | 48.76 | 48.92 | 1,110,238 | -0.21(-0.43%) |
Nov 01, 2016 | 49.33 | 49.38 | 48.67 | 49.13 | 928,526 | -0.08(-0.17%) |
Oct 31, 2016 | 49.47 | 49.49 | 49.08 | 49.22 | 848,767 | -0.10(-0.20%) |
Oct 28, 2016 | 49.26 | 49.88 | 48.97 | 49.31 | 1,021,546 | +0.01(+0.03%) |
Oct 27, 2016 | 49.43 | 49.46 | 48.66 | 49.30 | 1,203,264 | -0.00(-0.01%) |
Oct 26, 2016 | 48.94 | 49.48 | 48.41 | 49.30 | 1,490,743 | +0.26(+0.54%) |
Oct 25, 2016 | 49.83 | 49.83 | 48.83 | 49.04 | 1,829,644 | -0.78(-1.57%) |
Oct 24, 2016 | 49.86 | 50.44 | 49.21 | 49.82 | 2,245,235 | +0.54(+1.10%) |
Oct 21, 2016 | 49.38 | 49.43 | 48.80 | 49.28 | 1,711,194 | -0.19(-0.38%) |
Oct 20, 2016 | 49.60 | 50.11 | 49.37 | 49.47 | 1,290,910 | -0.32(-0.65%) |
Oct 19, 2016 | 50.20 | 50.39 | 49.64 | 49.79 | 1,829,458 | -0.41(-0.81%) |
Oct 18, 2016 | 50.57 | 50.62 | 49.84 | 50.20 | 940,197 | +0.18(+0.36%) |
Oct 17, 2016 | 50.08 | 50.26 | 49.89 | 50.02 | 1,155,163 | -0.25(-0.49%) |
Oct 14, 2016 | 50.47 | 50.71 | 49.99 | 50.26 | 950,409 | -0.03(-0.05%) |
Oct 13, 2016 | 49.76 | 50.53 | 49.25 | 50.29 | 1,036,563 | -0.03(-0.06%) |
Oct 12, 2016 | 49.79 | 50.42 | 49.41 | 50.32 | 982,382 | +0.56(+1.12%) |
Oct 11, 2016 | 51.11 | 51.28 | 49.55 | 49.76 | 1,562,391 | -1.50(-2.92%) |
Oct 10, 2016 | 51.90 | 52.34 | 51.18 | 51.26 | 994,017 | -0.40(-0.77%) |
Oct 07, 2016 | 52.01 | 52.43 | 51.35 | 51.66 | 1,775,089 | -0.28(-0.53%) |
Oct 06, 2016 | 50.84 | 51.96 | 50.84 | 51.93 | 2,178,160 | +0.85(+1.67%) |
Oct 05, 2016 | 49.95 | 51.17 | 49.78 | 51.08 | 1,676,623 | +1.12(+2.25%) |
Oct 04, 2016 | 50.63 | 51.07 | 49.84 | 49.96 | 1,740,623 | -0.86(-1.69%) |
Oct 03, 2016 | 51.05 | 51.05 | 50.81 | 50.81 | 11,012 | -0.78(-1.51%) |
Sep 30, 2016 | 51.59 | 51.59 | 51.59 | 51.59 | 2,195 | +0.11(+0.22%) |
Sep 29, 2016 | 51.53 | 52.02 | 51.09 | 51.48 | 1,986,500 | -0.57(-1.10%) |
Sep 28, 2016 | 51.78 | 52.71 | 51.78 | 52.05 | 16,182 | +0.30(+0.57%) |
Sep 27, 2016 | 52.08 | 52.25 | 51.66 | 51.75 | 1,707,146 | -0.22(-0.42%) |
Sep 26, 2016 | 52.02 | 52.35 | 51.29 | 51.97 | 2,411,887 | -0.11(-0.20%) |
Sep 23, 2016 | 53.70 | 54.20 | 51.89 | 52.07 | 4,599,525 | -1.79(-3.33%) |
Sep 22, 2016 | 54.76 | 54.94 | 53.62 | 53.87 | 3,189,569 | -0.44(-0.82%) |
Sep 21, 2016 | 54.28 | 55.06 | 54.19 | 54.31 | 3,371,132 | +0.08(+0.15%) |