Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 53.60 | 53.89 | 53.19 | 53.65 | 1,058,019 | +0.16(+0.30%) |
Jan 30, 2017 | 53.51 | 53.65 | 52.88 | 53.49 | 736,232 | -0.20(-0.37%) |
Jan 27, 2017 | 54.16 | 54.16 | 53.21 | 53.69 | 951,982 | -0.06(-0.11%) |
Jan 26, 2017 | 54.02 | 54.20 | 53.65 | 53.75 | 847,377 | -0.13(-0.24%) |
Jan 25, 2017 | 53.66 | 53.96 | 53.20 | 53.88 | 1,089,477 | +0.70(+1.32%) |
Jan 24, 2017 | 52.25 | 53.33 | 51.83 | 53.18 | 894,586 | +1.02(+1.96%) |
Jan 23, 2017 | 52.21 | 52.56 | 52.09 | 52.16 | 922,041 | -0.19(-0.36%) |
Jan 20, 2017 | 51.82 | 52.39 | 51.57 | 52.35 | 1,043,947 | +0.56(+1.08%) |
Jan 19, 2017 | 51.89 | 52.09 | 51.60 | 51.79 | 712,979 | +0.00(+0.00%) |
Jan 18, 2017 | 51.60 | 51.85 | 51.35 | 51.79 | 612,995 | +0.39(+0.76%) |
Jan 17, 2017 | 51.54 | 51.70 | 51.03 | 51.40 | 773,654 | -0.21(-0.41%) |
Jan 13, 2017 | 51.61 | 51.61 | 51.61 | 0 | +0.74(+1.45%) | |
Jan 12, 2017 | 50.94 | 51.20 | 50.31 | 50.87 | 626,608 | -0.24(-0.47%) |
Jan 11, 2017 | 50.95 | 51.81 | 50.67 | 51.11 | 894,927 | +0.30(+0.59%) |
Jan 10, 2017 | 50.32 | 51.05 | 50.06 | 50.81 | 632,602 | +0.35(+0.69%) |
Jan 09, 2017 | 49.87 | 50.67 | 49.59 | 50.46 | 1,180,622 | +0.51(+1.02%) |
Jan 06, 2017 | 49.40 | 50.34 | 49.32 | 49.95 | 1,131,058 | +0.59(+1.20%) |
Jan 05, 2017 | 50.12 | 50.69 | 49.36 | 49.36 | 779,278 | -0.78(-1.56%) |
Jan 04, 2017 | 49.44 | 50.29 | 49.36 | 50.14 | 862,294 | +0.92(+1.87%) |
Jan 03, 2017 | 49.35 | 50.04 | 48.58 | 49.22 | 1,074,899 | -0.07(-0.14%) |
Dec 30, 2016 | 49.29 | 49.29 | 49.29 | 0 | -0.29(-0.58%) | |
Dec 29, 2016 | 49.25 | 49.67 | 48.96 | 49.58 | 418,227 | +0.33(+0.67%) |
Dec 28, 2016 | 49.82 | 50.25 | 48.92 | 49.25 | 904,697 | -0.48(-0.97%) |
Dec 27, 2016 | 50.14 | 50.53 | 49.45 | 49.73 | 1,199,168 | -0.15(-0.30%) |
Dec 23, 2016 | 49.88 | 49.88 | 49.88 | 0 | +0.63(+1.28%) | |
Dec 22, 2016 | 49.88 | 49.88 | 49.17 | 49.25 | 354,086 | -0.50(-1.01%) |
Dec 21, 2016 | 50.09 | 50.57 | 49.47 | 49.75 | 658,166 | -0.17(-0.34%) |
Dec 20, 2016 | 49.09 | 49.96 | 48.84 | 49.92 | 680,898 | +0.83(+1.69%) |
Dec 19, 2016 | 49.14 | 49.62 | 48.64 | 49.09 | 946,696 | -0.16(-0.32%) |
Dec 16, 2016 | 50.36 | 50.70 | 49.15 | 49.25 | 1,498,553 | -1.21(-2.40%) |
Dec 15, 2016 | 50.15 | 51.34 | 49.27 | 50.46 | 1,144,829 | +0.55(+1.10%) |
Dec 14, 2016 | 50.71 | 51.03 | 49.84 | 49.91 | 1,182,324 | -0.94(-1.85%) |
Dec 13, 2016 | 50.03 | 51.23 | 49.53 | 50.85 | 2,558,784 | +0.82(+1.64%) |
Dec 12, 2016 | 49.76 | 50.16 | 49.50 | 50.03 | 996,453 | +0.25(+0.50%) |
Dec 09, 2016 | 49.91 | 50.56 | 49.30 | 49.78 | 796,344 | +0.12(+0.24%) |
Dec 08, 2016 | 49.25 | 49.99 | 49.16 | 49.66 | 909,877 | +0.64(+1.31%) |
Dec 07, 2016 | 48.04 | 49.14 | 48.00 | 49.02 | 798,989 | +1.02(+2.13%) |
Dec 06, 2016 | 48.42 | 48.74 | 47.56 | 48.00 | 1,368,229 | -0.41(-0.85%) |
Dec 05, 2016 | 47.48 | 48.57 | 47.48 | 48.41 | 994,531 | +0.95(+2.00%) |
Dec 02, 2016 | 47.01 | 48.04 | 46.27 | 47.46 | 1,126,016 | +0.23(+0.49%) |
Dec 01, 2016 | 49.00 | 49.17 | 46.96 | 47.23 | 1,658,579 | -2.00(-4.06%) |
Nov 30, 2016 | 50.05 | 50.33 | 48.99 | 49.23 | 2,348,044 | -0.86(-1.72%) |
Nov 29, 2016 | 48.59 | 50.54 | 48.44 | 50.09 | 2,841,613 | +1.61(+3.32%) |
Nov 28, 2016 | 49.21 | 49.21 | 48.31 | 48.48 | 877,830 | -0.33(-0.68%) |
Nov 25, 2016 | 48.57 | 49.19 | 48.57 | 48.81 | 386,399 | +0.33(+0.68%) |
Nov 23, 2016 | 48.48 | 48.48 | 48.48 | 0 | +1.20(+2.54%) | |
Nov 22, 2016 | 48.05 | 48.14 | 46.96 | 47.28 | 1,229,545 | -0.75(-1.56%) |
Nov 21, 2016 | 47.57 | 48.38 | 47.57 | 48.03 | 954,136 | +0.39(+0.82%) |
Nov 18, 2016 | 48.66 | 49.21 | 47.33 | 47.64 | 1,690,005 | -0.99(-2.04%) |
Nov 17, 2016 | 46.70 | 48.74 | 46.70 | 48.63 | 7,124,743 | +2.16(+4.65%) |
Nov 16, 2016 | 46.28 | 46.75 | 46.05 | 46.47 | 1,767,103 | -0.04(-0.09%) |
Nov 15, 2016 | 47.00 | 47.50 | 46.41 | 46.51 | 1,648,091 | +0.02(+0.04%) |
Nov 14, 2016 | 48.42 | 48.42 | 46.42 | 46.49 | 1,601,683 | -1.46(-3.04%) |
Nov 11, 2016 | 48.04 | 48.45 | 46.47 | 47.95 | 1,704,648 | +1.01(+2.15%) |
Nov 10, 2016 | 49.46 | 49.46 | 46.70 | 46.94 | 2,750,075 | -2.06(-4.20%) |
Nov 09, 2016 | 48.71 | 49.35 | 48.09 | 49.00 | 1,542,399 | -0.22(-0.45%) |
Nov 08, 2016 | 49.32 | 49.72 | 49.04 | 49.22 | 1,482,894 | -0.35(-0.71%) |
Nov 07, 2016 | 49.04 | 50.19 | 48.59 | 49.57 | 3,237,022 | +1.27(+2.63%) |
Nov 04, 2016 | 48.29 | 48.87 | 47.64 | 48.30 | 2,265,301 | +0.01(+0.02%) |
Nov 03, 2016 | 49.22 | 49.99 | 47.17 | 48.29 | 6,070,786 | +3.49(+7.79%) |
Nov 02, 2016 | 43.67 | 45.15 | 43.33 | 44.80 | 3,732,866 | +0.87(+1.98%) |