Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 48.96 | 49.03 | 48.45 | 48.69 | 1,771,729 | -0.28(-0.56%) |
Jan 30, 2017 | 49.37 | 49.59 | 48.54 | 48.97 | 1,543,737 | -0.40(-0.81%) |
Jan 27, 2017 | 49.72 | 49.96 | 49.19 | 49.37 | 1,410,195 | -0.35(-0.71%) |
Jan 26, 2017 | 49.91 | 50.33 | 49.54 | 49.72 | 1,973,093 | -0.21(-0.42%) |
Jan 25, 2017 | 49.19 | 49.96 | 49.08 | 49.93 | 2,118,098 | +1.16(+2.38%) |
Jan 24, 2017 | 48.35 | 48.93 | 48.11 | 48.77 | 1,076,747 | +0.69(+1.43%) |
Jan 23, 2017 | 48.24 | 48.58 | 47.70 | 48.08 | 1,398,827 | -0.33(-0.69%) |
Jan 20, 2017 | 48.55 | 48.77 | 48.24 | 48.41 | 1,284,870 | +0.12(+0.26%) |
Jan 19, 2017 | 48.51 | 48.77 | 48.06 | 48.29 | 1,769,253 | -0.03(-0.06%) |
Jan 18, 2017 | 48.01 | 48.38 | 47.82 | 48.32 | 2,131,260 | +0.41(+0.86%) |
Jan 17, 2017 | 48.16 | 48.27 | 47.58 | 47.91 | 1,424,352 | -0.36(-0.75%) |
Jan 13, 2017 | 48.27 | 48.27 | 48.27 | 0 | +0.21(+0.44%) | |
Jan 12, 2017 | 47.54 | 48.13 | 47.20 | 48.06 | 1,480,134 | +0.44(+0.92%) |
Jan 11, 2017 | 47.43 | 47.72 | 47.28 | 47.62 | 1,176,532 | +0.10(+0.22%) |
Jan 10, 2017 | 47.39 | 47.70 | 47.02 | 47.52 | 1,481,784 | +0.23(+0.48%) |
Jan 09, 2017 | 47.54 | 47.76 | 46.97 | 47.29 | 1,574,279 | -0.42(-0.88%) |
Jan 06, 2017 | 47.08 | 47.82 | 46.86 | 47.71 | 1,610,061 | +0.85(+1.81%) |
Jan 05, 2017 | 47.23 | 47.40 | 46.37 | 46.86 | 1,503,998 | -0.60(-1.26%) |
Jan 04, 2017 | 47.31 | 47.71 | 46.97 | 47.46 | 2,601,104 | +0.56(+1.20%) |
Jan 03, 2017 | 46.73 | 47.04 | 46.26 | 46.90 | 2,062,890 | +0.59(+1.28%) |
Dec 30, 2016 | 46.31 | 46.31 | 46.31 | 0 | -0.06(-0.12%) | |
Dec 29, 2016 | 46.42 | 46.64 | 46.17 | 46.37 | 933,655 | -0.09(-0.18%) |
Dec 28, 2016 | 47.49 | 47.58 | 46.44 | 46.45 | 1,014,180 | -0.91(-1.93%) |
Dec 27, 2016 | 47.11 | 47.51 | 47.04 | 47.37 | 600,939 | +0.25(+0.53%) |
Dec 23, 2016 | 47.12 | 47.12 | 47.12 | 0 | +0.03(+0.06%) | |
Dec 22, 2016 | 47.87 | 48.00 | 47.03 | 47.09 | 1,213,023 | +0.11(+0.24%) |
Dec 21, 2016 | 47.03 | 47.35 | 46.70 | 46.98 | 1,382,859 | -0.16(-0.34%) |
Dec 20, 2016 | 46.96 | 47.21 | 46.79 | 47.14 | 1,016,249 | +0.31(+0.67%) |
Dec 19, 2016 | 46.88 | 47.07 | 46.58 | 46.82 | 1,445,403 | -0.04(-0.08%) |
Dec 16, 2016 | 47.49 | 47.62 | 46.83 | 46.86 | 2,939,788 | -0.66(-1.38%) |
Dec 15, 2016 | 47.40 | 47.75 | 47.23 | 47.52 | 2,070,849 | +0.05(+0.10%) |
Dec 14, 2016 | 47.66 | 48.05 | 47.45 | 47.47 | 2,616,280 | -0.44(-0.91%) |
Dec 13, 2016 | 48.32 | 48.46 | 47.83 | 47.91 | 1,955,476 | -0.34(-0.71%) |
Dec 12, 2016 | 48.48 | 48.84 | 48.05 | 48.25 | 2,123,720 | -0.22(-0.45%) |
Dec 09, 2016 | 48.63 | 48.80 | 48.25 | 48.47 | 1,664,534 | -0.17(-0.35%) |
Dec 08, 2016 | 48.45 | 48.81 | 48.17 | 48.64 | 2,895,751 | +0.19(+0.39%) |
Dec 07, 2016 | 47.46 | 48.60 | 47.15 | 48.45 | 4,044,434 | +1.27(+2.69%) |
Dec 06, 2016 | 46.19 | 47.20 | 46.10 | 47.19 | 4,563,199 | +0.90(+1.94%) |
Dec 05, 2016 | 45.90 | 46.55 | 45.89 | 46.29 | 2,516,583 | +0.63(+1.38%) |
Dec 02, 2016 | 46.98 | 47.06 | 45.64 | 45.66 | 3,336,460 | -1.32(-2.81%) |
Dec 01, 2016 | 45.38 | 47.30 | 45.20 | 46.98 | 5,877,071 | +1.95(+4.33%) |
Nov 30, 2016 | 44.10 | 45.56 | 44.04 | 45.03 | 4,672,380 | +1.30(+2.98%) |
Nov 29, 2016 | 43.94 | 43.94 | 43.54 | 43.73 | 3,231,797 | -0.24(-0.54%) |
Nov 28, 2016 | 44.99 | 45.03 | 43.86 | 43.97 | 3,520,920 | -1.18(-2.61%) |
Nov 25, 2016 | 45.16 | 45.40 | 45.06 | 45.15 | 526,566 | +0.00(+0.00%) |
Nov 23, 2016 | 45.15 | 45.15 | 45.15 | 0 | -0.09(-0.19%) | |
Nov 22, 2016 | 45.38 | 45.51 | 45.01 | 45.23 | 1,887,632 | -0.05(-0.10%) |
Nov 21, 2016 | 45.48 | 45.78 | 45.19 | 45.28 | 4,800,735 | -0.04(-0.08%) |
Nov 18, 2016 | 45.74 | 45.82 | 45.25 | 45.32 | 1,305,400 | -0.52(-1.14%) |
Nov 17, 2016 | 45.36 | 46.07 | 45.18 | 45.84 | 1,992,735 | +0.70(+1.56%) |
Nov 16, 2016 | 45.56 | 45.80 | 45.12 | 45.14 | 2,129,836 | -0.58(-1.27%) |
Nov 15, 2016 | 45.51 | 45.74 | 45.30 | 45.72 | 2,224,900 | +0.22(+0.48%) |
Nov 14, 2016 | 45.18 | 45.63 | 44.98 | 45.50 | 2,625,565 | +0.53(+1.18%) |
Nov 11, 2016 | 45.33 | 45.55 | 44.65 | 44.97 | 2,012,634 | -0.61(-1.34%) |
Nov 10, 2016 | 44.98 | 45.73 | 44.94 | 45.57 | 3,566,186 | +1.07(+2.39%) |
Nov 09, 2016 | 42.85 | 44.76 | 42.59 | 44.51 | 4,274,659 | +1.32(+3.06%) |
Nov 08, 2016 | 42.69 | 43.34 | 42.41 | 43.19 | 2,844,550 | +0.52(+1.23%) |
Nov 07, 2016 | 42.81 | 42.95 | 42.55 | 42.66 | 3,315,691 | +0.45(+1.06%) |
Nov 04, 2016 | 42.09 | 42.70 | 42.02 | 42.22 | 7,763,593 | +0.12(+0.29%) |
Nov 03, 2016 | 42.56 | 42.70 | 41.96 | 42.09 | 3,058,929 | +0.15(+0.36%) |
Nov 02, 2016 | 42.20 | 42.81 | 41.83 | 41.94 | 3,803,266 | -0.75(-1.76%) |