Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 49.06 | 49.46 | 48.83 | 48.93 | 3,471,672 | -0.03(-0.06%) |
Jan 30, 2017 | 48.75 | 49.14 | 48.48 | 48.96 | 1,713,141 | +0.30(+0.61%) |
Jan 27, 2017 | 48.98 | 49.16 | 48.47 | 48.66 | 1,611,470 | -0.15(-0.30%) |
Jan 26, 2017 | 49.06 | 49.36 | 48.66 | 48.81 | 2,323,430 | -0.16(-0.33%) |
Jan 25, 2017 | 49.63 | 49.77 | 48.73 | 48.97 | 2,128,929 | -0.69(-1.40%) |
Jan 24, 2017 | 49.83 | 50.17 | 49.41 | 49.66 | 2,528,323 | -0.28(-0.56%) |
Jan 23, 2017 | 49.33 | 50.04 | 49.08 | 49.94 | 2,553,906 | +0.68(+1.38%) |
Jan 20, 2017 | 48.82 | 49.29 | 48.56 | 49.27 | 2,087,860 | +0.27(+0.54%) |
Jan 19, 2017 | 49.23 | 49.33 | 48.73 | 49.00 | 2,398,859 | -0.50(-1.01%) |
Jan 18, 2017 | 49.65 | 49.91 | 49.42 | 49.50 | 3,407,781 | -0.16(-0.33%) |
Jan 17, 2017 | 49.50 | 49.92 | 49.40 | 49.66 | 1,990,971 | +0.47(+0.96%) |
Jan 13, 2017 | 49.19 | 49.19 | 49.19 | 0 | -0.14(-0.28%) | |
Jan 12, 2017 | 48.77 | 49.41 | 48.54 | 49.33 | 2,183,612 | +0.33(+0.68%) |
Jan 11, 2017 | 48.93 | 49.49 | 48.49 | 49.00 | 3,714,463 | +0.06(+0.12%) |
Jan 10, 2017 | 50.11 | 50.11 | 48.79 | 48.94 | 4,407,042 | -1.54(-3.04%) |
Jan 09, 2017 | 50.62 | 50.81 | 50.17 | 50.48 | 2,448,062 | -0.04(-0.07%) |
Jan 06, 2017 | 50.24 | 50.68 | 49.80 | 50.51 | 2,586,394 | +0.21(+0.41%) |
Jan 05, 2017 | 49.67 | 50.42 | 48.99 | 50.31 | 3,019,113 | +1.10(+2.23%) |
Jan 04, 2017 | 48.79 | 49.38 | 48.63 | 49.21 | 2,805,502 | +0.38(+0.77%) |
Jan 03, 2017 | 49.52 | 49.52 | 48.58 | 48.83 | 2,825,277 | -0.56(-1.14%) |
Dec 30, 2016 | 49.39 | 49.39 | 49.39 | 0 | +0.86(+1.76%) | |
Dec 29, 2016 | 48.36 | 48.90 | 48.06 | 48.54 | 2,041,793 | +0.27(+0.57%) |
Dec 28, 2016 | 48.60 | 48.66 | 47.98 | 48.26 | 1,365,464 | -0.34(-0.70%) |
Dec 27, 2016 | 48.38 | 48.78 | 48.14 | 48.60 | 1,652,032 | +0.26(+0.53%) |
Dec 23, 2016 | 48.34 | 48.34 | 48.34 | 0 | +0.13(+0.26%) | |
Dec 22, 2016 | 48.00 | 48.38 | 47.56 | 48.22 | 1,746,703 | +0.02(+0.05%) |
Dec 21, 2016 | 49.05 | 49.59 | 48.15 | 48.20 | 2,214,986 | -0.85(-1.73%) |
Dec 20, 2016 | 48.93 | 49.44 | 48.66 | 49.04 | 1,878,772 | +0.06(+0.12%) |
Dec 19, 2016 | 48.51 | 49.37 | 48.51 | 48.99 | 2,469,497 | +0.89(+1.84%) |
Dec 16, 2016 | 47.15 | 48.40 | 47.15 | 48.10 | 6,869,124 | +1.36(+2.90%) |
Dec 15, 2016 | 47.40 | 47.60 | 46.53 | 46.74 | 5,433,446 | -0.85(-1.78%) |
Dec 14, 2016 | 49.12 | 49.14 | 47.52 | 47.59 | 3,723,234 | -1.55(-3.15%) |
Dec 13, 2016 | 49.18 | 49.23 | 48.72 | 49.14 | 3,095,176 | +0.04(+0.08%) |
Dec 12, 2016 | 48.34 | 49.16 | 48.00 | 49.10 | 2,828,521 | +0.64(+1.32%) |
Dec 09, 2016 | 48.36 | 49.04 | 48.32 | 48.46 | 2,247,631 | +0.04(+0.09%) |
Dec 08, 2016 | 47.81 | 48.48 | 47.49 | 48.42 | 2,871,964 | +0.25(+0.52%) |
Dec 07, 2016 | 47.13 | 48.19 | 47.05 | 48.17 | 3,807,656 | +1.27(+2.71%) |
Dec 06, 2016 | 46.23 | 47.16 | 46.13 | 46.90 | 3,334,728 | +0.66(+1.42%) |
Dec 05, 2016 | 46.29 | 46.57 | 45.80 | 46.24 | 3,589,054 | -0.09(-0.19%) |
Dec 02, 2016 | 45.77 | 47.00 | 45.72 | 46.33 | 3,643,295 | +1.01(+2.23%) |
Dec 01, 2016 | 46.15 | 46.19 | 45.07 | 45.32 | 3,305,076 | -1.01(-2.18%) |
Nov 30, 2016 | 46.77 | 47.08 | 46.07 | 46.33 | 6,115,543 | -1.04(-2.20%) |
Nov 29, 2016 | 46.82 | 47.43 | 46.53 | 47.37 | 3,304,246 | +0.58(+1.25%) |
Nov 28, 2016 | 46.24 | 46.92 | 46.09 | 46.79 | 3,340,799 | +0.56(+1.21%) |
Nov 25, 2016 | 45.88 | 46.62 | 45.65 | 46.23 | 1,107,144 | +0.34(+0.74%) |
Nov 23, 2016 | 45.89 | 45.89 | 45.89 | 0 | -0.18(-0.38%) | |
Nov 22, 2016 | 45.83 | 46.18 | 45.49 | 46.06 | 3,520,855 | +0.42(+0.92%) |
Nov 21, 2016 | 46.31 | 46.49 | 45.55 | 45.64 | 3,131,896 | -0.47(-1.02%) |
Nov 18, 2016 | 45.79 | 46.25 | 45.52 | 46.11 | 2,950,733 | +0.38(+0.82%) |
Nov 17, 2016 | 46.52 | 46.84 | 45.51 | 45.74 | 2,761,493 | -0.76(-1.63%) |
Nov 16, 2016 | 46.40 | 46.84 | 45.97 | 46.50 | 3,379,462 | +0.18(+0.40%) |
Nov 15, 2016 | 47.13 | 48.08 | 46.02 | 46.31 | 3,468,753 | -0.71(-1.51%) |
Nov 14, 2016 | 45.28 | 47.27 | 44.73 | 47.02 | 4,561,654 | +1.62(+3.58%) |
Nov 11, 2016 | 44.88 | 45.80 | 44.80 | 45.40 | 4,522,675 | +0.38(+0.84%) |
Nov 10, 2016 | 46.17 | 46.20 | 43.83 | 45.02 | 8,292,921 | -1.28(-2.77%) |
Nov 09, 2016 | 46.67 | 47.17 | 45.32 | 46.31 | 6,715,913 | -1.64(-3.42%) |
Nov 08, 2016 | 48.68 | 48.91 | 47.86 | 47.95 | 3,648,990 | -0.94(-1.92%) |
Nov 07, 2016 | 48.69 | 48.90 | 47.92 | 48.88 | 3,051,635 | +0.81(+1.69%) |
Nov 04, 2016 | 48.00 | 48.43 | 47.41 | 48.07 | 3,570,260 | +0.01(+0.03%) |
Nov 03, 2016 | 48.85 | 48.85 | 47.89 | 48.06 | 4,621,726 | -0.90(-1.83%) |
Nov 02, 2016 | 49.06 | 49.69 | 48.80 | 48.95 | 5,502,793 | -0.15(-0.30%) |