Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 50.94 | 51.40 | 50.10 | 50.59 | 1,829,398 | -0.43(-0.84%) |
Jan 30, 2017 | 51.52 | 51.52 | 50.58 | 51.02 | 1,546,707 | -0.76(-1.46%) |
Jan 27, 2017 | 52.06 | 52.09 | 51.56 | 51.77 | 1,180,183 | -0.35(-0.68%) |
Jan 26, 2017 | 51.94 | 52.38 | 51.64 | 52.12 | 1,813,228 | +0.14(+0.27%) |
Jan 25, 2017 | 51.12 | 52.12 | 50.95 | 51.98 | 2,227,380 | +1.30(+2.56%) |
Jan 24, 2017 | 50.20 | 50.87 | 50.04 | 50.69 | 2,043,877 | +0.46(+0.92%) |
Jan 23, 2017 | 49.77 | 50.36 | 49.64 | 50.22 | 1,513,951 | +0.06(+0.12%) |
Jan 20, 2017 | 50.02 | 50.54 | 49.83 | 50.16 | 2,806,713 | +0.49(+0.98%) |
Jan 19, 2017 | 50.21 | 50.51 | 49.58 | 49.67 | 2,396,352 | -0.56(-1.12%) |
Jan 18, 2017 | 49.10 | 50.31 | 48.81 | 50.24 | 3,137,441 | +1.27(+2.59%) |
Jan 17, 2017 | 50.93 | 51.13 | 48.63 | 48.97 | 5,002,220 | -3.41(-6.51%) |
Jan 13, 2017 | 52.38 | 52.38 | 52.38 | 0 | +0.52(+1.01%) | |
Jan 12, 2017 | 52.10 | 52.30 | 51.12 | 51.85 | 1,314,652 | -0.44(-0.85%) |
Jan 11, 2017 | 52.01 | 52.35 | 51.56 | 52.30 | 1,600,444 | +0.15(+0.29%) |
Jan 10, 2017 | 51.81 | 52.64 | 51.63 | 52.15 | 2,042,928 | +0.05(+0.10%) |
Jan 09, 2017 | 52.13 | 52.40 | 51.50 | 52.09 | 1,577,062 | -0.55(-1.04%) |
Jan 06, 2017 | 52.44 | 53.18 | 52.11 | 52.64 | 3,499,918 | +0.55(+1.05%) |
Jan 05, 2017 | 52.34 | 53.34 | 51.11 | 52.09 | 4,189,943 | +0.00(+0.00%) |
Jan 04, 2017 | 51.92 | 52.21 | 51.71 | 52.09 | 2,238,234 | +0.43(+0.84%) |
Jan 03, 2017 | 51.64 | 52.34 | 50.94 | 51.66 | 2,547,377 | +0.64(+1.25%) |
Dec 30, 2016 | 51.02 | 51.02 | 51.02 | 0 | +0.14(+0.28%) | |
Dec 29, 2016 | 51.55 | 51.63 | 50.53 | 50.88 | 1,599,027 | -0.53(-1.03%) |
Dec 28, 2016 | 52.15 | 52.23 | 51.26 | 51.41 | 969,608 | -0.72(-1.38%) |
Dec 27, 2016 | 51.94 | 52.19 | 51.76 | 52.13 | 617,292 | +0.25(+0.49%) |
Dec 23, 2016 | 51.88 | 51.88 | 51.88 | 0 | +0.17(+0.33%) | |
Dec 22, 2016 | 51.82 | 51.94 | 51.32 | 51.70 | 1,261,597 | -0.10(-0.19%) |
Dec 21, 2016 | 51.51 | 52.10 | 51.23 | 51.80 | 2,287,516 | +0.32(+0.63%) |
Dec 20, 2016 | 51.42 | 51.95 | 51.13 | 51.48 | 9,759,357 | +0.62(+1.22%) |
Dec 19, 2016 | 50.93 | 51.02 | 50.38 | 50.86 | 2,272,836 | +0.16(+0.33%) |
Dec 16, 2016 | 51.67 | 51.67 | 50.69 | 50.69 | 5,489,983 | -0.70(-1.37%) |
Dec 15, 2016 | 51.30 | 51.86 | 50.75 | 51.40 | 3,280,608 | +0.81(+1.60%) |
Dec 14, 2016 | 50.54 | 51.99 | 49.74 | 50.59 | 4,624,722 | -0.38(-0.75%) |
Dec 13, 2016 | 51.65 | 51.75 | 50.51 | 50.97 | 3,126,139 | -0.43(-0.85%) |
Dec 12, 2016 | 52.01 | 52.59 | 50.99 | 51.40 | 3,824,583 | -0.88(-1.68%) |
Dec 09, 2016 | 51.92 | 52.30 | 51.52 | 52.29 | 2,583,231 | +0.31(+0.59%) |
Dec 08, 2016 | 51.43 | 52.56 | 50.81 | 51.98 | 3,084,268 | +0.95(+1.86%) |
Dec 07, 2016 | 50.49 | 51.28 | 50.03 | 51.03 | 4,128,012 | +0.49(+0.97%) |
Dec 06, 2016 | 49.55 | 50.57 | 48.99 | 50.54 | 2,341,365 | +1.22(+2.47%) |
Dec 05, 2016 | 49.37 | 49.76 | 48.89 | 49.32 | 2,925,570 | +0.52(+1.07%) |
Dec 02, 2016 | 48.28 | 49.08 | 48.08 | 48.80 | 2,806,633 | +0.16(+0.34%) |
Dec 01, 2016 | 47.79 | 48.86 | 47.76 | 48.63 | 2,846,874 | +1.04(+2.18%) |
Nov 30, 2016 | 46.98 | 47.78 | 46.94 | 47.60 | 4,171,499 | +1.49(+3.24%) |
Nov 29, 2016 | 46.11 | 46.51 | 45.92 | 46.10 | 2,499,218 | +0.46(+1.01%) |
Nov 28, 2016 | 46.28 | 46.66 | 45.58 | 45.64 | 2,098,726 | -0.77(-1.66%) |
Nov 25, 2016 | 46.35 | 46.44 | 46.01 | 46.41 | 624,866 | -0.01(-0.02%) |
Nov 23, 2016 | 46.42 | 46.42 | 46.42 | 0 | +0.46(+1.01%) | |
Nov 22, 2016 | 45.80 | 46.24 | 45.55 | 45.95 | 2,063,058 | +0.46(+1.02%) |
Nov 21, 2016 | 45.63 | 45.83 | 45.27 | 45.49 | 3,294,355 | -0.08(-0.18%) |
Nov 18, 2016 | 45.25 | 45.60 | 45.09 | 45.57 | 4,638,605 | +0.35(+0.78%) |
Nov 17, 2016 | 44.21 | 45.24 | 44.16 | 45.22 | 4,583,211 | +1.02(+2.30%) |
Nov 16, 2016 | 44.00 | 44.78 | 43.89 | 44.21 | 4,285,708 | -0.72(-1.61%) |
Nov 15, 2016 | 43.63 | 44.94 | 43.33 | 44.93 | 4,872,432 | +0.84(+1.91%) |
Nov 14, 2016 | 43.51 | 44.37 | 43.25 | 44.09 | 5,097,315 | +0.91(+2.11%) |
Nov 11, 2016 | 41.81 | 43.44 | 41.62 | 43.18 | 4,981,951 | +1.08(+2.55%) |
Nov 10, 2016 | 41.10 | 42.37 | 41.03 | 42.10 | 5,980,800 | +1.22(+2.98%) |
Nov 09, 2016 | 40.71 | 41.06 | 38.91 | 40.88 | 5,325,620 | +2.05(+5.27%) |
Nov 08, 2016 | 38.73 | 39.00 | 38.17 | 38.84 | 1,685,836 | +0.01(+0.04%) |
Nov 07, 2016 | 38.79 | 39.01 | 38.56 | 38.82 | 1,932,871 | +1.10(+2.91%) |
Nov 04, 2016 | 37.65 | 38.15 | 37.19 | 37.73 | 2,216,764 | +0.03(+0.08%) |
Nov 03, 2016 | 37.93 | 38.22 | 37.69 | 37.70 | 2,168,356 | +0.06(+0.16%) |
Nov 02, 2016 | 38.70 | 38.79 | 37.50 | 37.64 | 3,723,310 | -1.26(-3.24%) |