Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 51.51 | 51.75 | 51.15 | 51.40 | 9,006 | -0.21(-0.40%) |
Jan 30, 2017 | 51.82 | 51.82 | 51.30 | 51.61 | 8,171 | -0.39(-0.75%) |
Jan 27, 2017 | 52.12 | 52.12 | 51.92 | 52.00 | 18,937 | -0.22(-0.42%) |
Jan 26, 2017 | 52.15 | 52.36 | 52.08 | 52.21 | 8,729 | +0.02(+0.05%) |
Jan 25, 2017 | 51.86 | 52.19 | 51.86 | 52.19 | 22,068 | +0.64(+1.24%) |
Jan 24, 2017 | 51.29 | 51.71 | 51.29 | 51.55 | 21,172 | +0.32(+0.63%) |
Jan 23, 2017 | 51.38 | 51.54 | 51.13 | 51.23 | 26,062 | -0.25(-0.49%) |
Jan 20, 2017 | 51.40 | 51.79 | 51.30 | 51.48 | 31,837 | +0.17(+0.33%) |
Jan 19, 2017 | 51.65 | 51.66 | 51.11 | 51.31 | 6,772 | -0.27(-0.52%) |
Jan 18, 2017 | 51.24 | 51.58 | 50.94 | 51.58 | 12,955 | +0.52(+1.01%) |
Jan 17, 2017 | 51.12 | 51.30 | 50.99 | 51.06 | 22,750 | -0.35(-0.68%) |
Jan 13, 2017 | 51.41 | 51.41 | 51.41 | 0 | +0.24(+0.47%) | |
Jan 12, 2017 | 51.51 | 51.51 | 50.77 | 51.18 | 28,437 | -0.47(-0.91%) |
Jan 11, 2017 | 51.45 | 51.73 | 51.35 | 51.64 | 25,735 | +0.16(+0.31%) |
Jan 10, 2017 | 51.22 | 51.77 | 51.22 | 51.48 | 9,661 | +0.33(+0.65%) |
Jan 09, 2017 | 51.56 | 51.91 | 51.15 | 51.15 | 11,466 | -0.58(-1.12%) |
Jan 06, 2017 | 51.48 | 51.84 | 51.48 | 51.73 | 7,508 | +0.36(+0.71%) |
Jan 05, 2017 | 51.63 | 51.76 | 51.11 | 51.37 | 91,127 | -0.49(-0.95%) |
Jan 04, 2017 | 51.56 | 51.96 | 51.56 | 51.86 | 26,044 | +0.42(+0.81%) |
Jan 03, 2017 | 51.87 | 51.88 | 51.24 | 51.44 | 13,110 | +0.10(+0.19%) |
Dec 30, 2016 | 51.35 | 51.35 | 51.35 | 0 | -0.06(-0.12%) | |
Dec 29, 2016 | 51.50 | 51.63 | 51.34 | 51.41 | 9,592 | -0.10(-0.20%) |
Dec 28, 2016 | 52.13 | 52.13 | 51.51 | 51.51 | 18,989 | -0.42(-0.80%) |
Dec 27, 2016 | 52.06 | 52.06 | 51.93 | 51.93 | 15,822 | +0.03(+0.07%) |
Dec 23, 2016 | 51.89 | 51.89 | 51.89 | 0 | +0.06(+0.12%) | |
Dec 22, 2016 | 51.99 | 51.99 | 51.67 | 51.83 | 22,506 | -0.15(-0.28%) |
Dec 21, 2016 | 51.86 | 52.08 | 51.75 | 51.98 | 272,878 | +0.11(+0.22%) |
Dec 20, 2016 | 51.83 | 52.04 | 51.72 | 51.87 | 23,692 | +0.26(+0.50%) |
Dec 19, 2016 | 51.49 | 51.64 | 51.24 | 51.61 | 48,231 | +0.16(+0.30%) |
Dec 16, 2016 | 51.81 | 51.81 | 51.36 | 51.45 | 17,933 | -0.31(-0.59%) |
Dec 15, 2016 | 51.46 | 52.08 | 51.46 | 51.76 | 20,541 | +0.34(+0.67%) |
Dec 14, 2016 | 51.59 | 51.97 | 51.22 | 51.42 | 22,023 | -0.33(-0.64%) |
Dec 13, 2016 | 51.86 | 51.89 | 51.46 | 51.75 | 34,852 | +0.14(+0.27%) |
Dec 12, 2016 | 51.68 | 51.68 | 51.37 | 51.61 | 29,481 | +0.00(+0.00%) |
Dec 09, 2016 | 51.52 | 51.64 | 51.37 | 51.61 | 42,900 | +0.06(+0.13%) |
Dec 08, 2016 | 51.15 | 51.76 | 51.15 | 51.55 | 19,397 | +0.47(+0.92%) |
Dec 07, 2016 | 50.63 | 51.18 | 50.61 | 51.08 | 35,009 | +0.53(+1.04%) |
Dec 06, 2016 | 50.15 | 50.55 | 50.09 | 50.55 | 26,275 | +0.42(+0.84%) |
Dec 05, 2016 | 50.15 | 50.22 | 49.96 | 50.13 | 24,633 | +0.28(+0.57%) |
Dec 02, 2016 | 49.96 | 50.02 | 49.81 | 49.84 | 10,797 | -0.35(-0.70%) |
Dec 01, 2016 | 50.09 | 50.36 | 49.97 | 50.20 | 12,940 | +0.43(+0.87%) |
Nov 30, 2016 | 50.15 | 50.15 | 49.67 | 49.77 | 51,144 | +0.10(+0.21%) |
Nov 29, 2016 | 49.73 | 49.80 | 49.64 | 49.66 | 11,695 | +0.03(+0.07%) |
Nov 28, 2016 | 49.78 | 49.99 | 49.61 | 49.63 | 37,335 | -0.42(-0.84%) |
Nov 25, 2016 | 50.22 | 50.24 | 49.96 | 50.05 | 29,505 | +0.06(+0.12%) |
Nov 23, 2016 | 49.99 | 49.99 | 49.99 | 0 | +0.31(+0.62%) | |
Nov 22, 2016 | 49.86 | 49.86 | 49.50 | 49.68 | 57,698 | +0.07(+0.14%) |
Nov 21, 2016 | 49.53 | 49.71 | 49.37 | 49.61 | 79,566 | +0.14(+0.28%) |
Nov 18, 2016 | 49.48 | 49.58 | 49.25 | 49.47 | 146,759 | +0.12(+0.24%) |
Nov 17, 2016 | 48.92 | 49.37 | 48.92 | 49.35 | 722,878 | +0.44(+0.90%) |
Nov 16, 2016 | 48.88 | 49.01 | 48.72 | 48.91 | 19,659 | -0.35(-0.70%) |
Nov 15, 2016 | 49.04 | 49.26 | 48.84 | 49.26 | 9,481 | -0.08(-0.17%) |
Nov 14, 2016 | 49.34 | 49.58 | 49.14 | 49.34 | 42,999 | +0.58(+1.18%) |
Nov 11, 2016 | 48.28 | 48.79 | 48.27 | 48.77 | 14,019 | +0.30(+0.62%) |
Nov 10, 2016 | 47.66 | 48.57 | 47.66 | 48.47 | 30,485 | +1.22(+2.59%) |
Nov 09, 2016 | 45.76 | 47.39 | 45.76 | 47.24 | 54,119 | +1.15(+2.49%) |
Nov 08, 2016 | 45.61 | 46.11 | 45.51 | 46.10 | 5,787 | +0.42(+0.92%) |
Nov 07, 2016 | 45.30 | 45.67 | 45.30 | 45.67 | 12,275 | +0.81(+1.80%) |
Nov 04, 2016 | 45.14 | 45.27 | 44.86 | 44.86 | 9,748 | -0.30(-0.67%) |
Nov 03, 2016 | 45.11 | 45.34 | 45.11 | 45.17 | 9,517 | +0.06(+0.13%) |
Nov 02, 2016 | 45.22 | 45.30 | 45.02 | 45.11 | 13,294 | -0.21(-0.46%) |