Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 52.57 | 52.93 | 52.02 | 52.62 | 1,413,127 | +0.32(+0.62%) |
Jan 30, 2017 | 52.08 | 52.35 | 51.36 | 52.30 | 1,952,662 | -0.27(-0.51%) |
Jan 27, 2017 | 52.24 | 53.84 | 52.24 | 52.57 | 2,824,818 | +1.18(+2.29%) |
Jan 26, 2017 | 51.24 | 51.54 | 50.98 | 51.39 | 1,679,744 | -0.10(-0.20%) |
Jan 25, 2017 | 50.27 | 51.50 | 50.21 | 51.49 | 2,359,270 | +1.18(+2.35%) |
Jan 24, 2017 | 49.28 | 50.38 | 48.66 | 50.31 | 1,467,738 | +1.24(+2.52%) |
Jan 23, 2017 | 48.86 | 49.09 | 48.40 | 49.07 | 1,097,620 | +0.45(+0.92%) |
Jan 20, 2017 | 48.59 | 48.87 | 48.38 | 48.63 | 840,271 | +0.10(+0.21%) |
Jan 19, 2017 | 48.82 | 48.93 | 48.30 | 48.53 | 1,101,370 | -0.30(-0.62%) |
Jan 18, 2017 | 49.07 | 49.41 | 48.69 | 48.83 | 860,996 | -0.22(-0.45%) |
Jan 17, 2017 | 48.89 | 49.35 | 48.21 | 49.05 | 890,086 | -0.15(-0.30%) |
Jan 13, 2017 | 49.19 | 49.19 | 49.19 | 0 | +0.13(+0.26%) | |
Jan 12, 2017 | 49.07 | 49.14 | 48.47 | 49.07 | 843,877 | +0.04(+0.07%) |
Jan 11, 2017 | 49.00 | 49.04 | 48.65 | 49.03 | 762,180 | -0.00(-0.01%) |
Jan 10, 2017 | 49.22 | 49.44 | 48.80 | 49.03 | 673,122 | +0.04(+0.07%) |
Jan 09, 2017 | 49.22 | 49.33 | 48.88 | 49.00 | 762,971 | -0.42(-0.84%) |
Jan 06, 2017 | 49.20 | 49.59 | 48.98 | 49.41 | 469,090 | +0.15(+0.31%) |
Jan 05, 2017 | 48.86 | 49.28 | 48.70 | 49.26 | 1,481,161 | +0.21(+0.42%) |
Jan 04, 2017 | 48.48 | 49.27 | 48.17 | 49.06 | 1,625,153 | +0.82(+1.70%) |
Jan 03, 2017 | 48.80 | 48.82 | 47.81 | 48.24 | 1,137,722 | -0.08(-0.16%) |
Dec 30, 2016 | 48.31 | 48.31 | 48.31 | 0 | -0.36(-0.74%) | |
Dec 29, 2016 | 48.36 | 48.69 | 48.32 | 48.67 | 692,336 | +0.30(+0.63%) |
Dec 28, 2016 | 49.48 | 49.48 | 48.32 | 48.37 | 1,247,238 | -0.72(-1.46%) |
Dec 27, 2016 | 48.63 | 49.18 | 48.50 | 49.08 | 1,079,883 | +0.45(+0.92%) |
Dec 23, 2016 | 48.64 | 48.64 | 48.64 | 0 | +0.72(+1.50%) | |
Dec 22, 2016 | 48.37 | 48.37 | 47.56 | 47.92 | 1,276,152 | -0.53(-1.09%) |
Dec 21, 2016 | 48.51 | 48.69 | 48.22 | 48.45 | 1,878,329 | -0.12(-0.25%) |
Dec 20, 2016 | 48.56 | 48.89 | 48.45 | 48.57 | 1,454,159 | -0.13(-0.27%) |
Dec 19, 2016 | 48.62 | 48.73 | 47.60 | 48.70 | 2,294,324 | +0.03(+0.06%) |
Dec 16, 2016 | 49.83 | 50.08 | 48.67 | 48.67 | 3,390,971 | -1.16(-2.33%) |
Dec 15, 2016 | 49.31 | 50.03 | 49.16 | 49.83 | 1,594,357 | +0.29(+0.58%) |
Dec 14, 2016 | 50.67 | 50.95 | 49.41 | 49.55 | 1,677,454 | -1.08(-2.14%) |
Dec 13, 2016 | 50.80 | 51.04 | 50.04 | 50.63 | 1,638,669 | -0.10(-0.19%) |
Dec 12, 2016 | 51.70 | 51.79 | 50.67 | 50.73 | 1,484,396 | -0.90(-1.74%) |
Dec 09, 2016 | 50.94 | 51.66 | 50.79 | 51.63 | 1,468,484 | +0.77(+1.52%) |
Dec 08, 2016 | 50.84 | 50.88 | 50.50 | 50.85 | 1,247,998 | +0.15(+0.29%) |
Dec 07, 2016 | 49.57 | 50.84 | 49.57 | 50.71 | 1,457,884 | +1.12(+2.26%) |
Dec 06, 2016 | 49.14 | 49.61 | 49.02 | 49.59 | 1,159,978 | +0.38(+0.76%) |
Dec 05, 2016 | 49.03 | 49.51 | 48.78 | 49.21 | 1,829,671 | +0.52(+1.06%) |
Dec 02, 2016 | 48.73 | 49.22 | 48.42 | 48.69 | 1,189,125 | -0.09(-0.18%) |
Dec 01, 2016 | 50.15 | 50.22 | 48.60 | 48.78 | 1,788,696 | -1.04(-2.09%) |
Nov 30, 2016 | 50.83 | 50.93 | 49.70 | 49.82 | 1,954,241 | -0.76(-1.51%) |
Nov 29, 2016 | 49.72 | 50.84 | 48.54 | 50.59 | 1,429,866 | +0.64(+1.27%) |
Nov 28, 2016 | 50.69 | 50.98 | 49.81 | 49.95 | 1,430,922 | -0.77(-1.51%) |
Nov 25, 2016 | 50.69 | 50.99 | 50.49 | 50.72 | 348,440 | +0.15(+0.30%) |
Nov 23, 2016 | 50.56 | 50.56 | 50.56 | 0 | +0.54(+1.08%) | |
Nov 22, 2016 | 49.64 | 50.10 | 49.32 | 50.02 | 1,110,100 | +0.60(+1.21%) |
Nov 21, 2016 | 48.98 | 49.50 | 48.98 | 49.42 | 1,001,473 | +0.47(+0.95%) |
Nov 18, 2016 | 48.13 | 49.02 | 48.13 | 48.95 | 1,035,187 | +0.79(+1.65%) |
Nov 17, 2016 | 48.06 | 48.64 | 47.79 | 48.16 | 1,419,053 | +0.07(+0.16%) |
Nov 16, 2016 | 47.47 | 48.13 | 47.46 | 48.09 | 919,775 | +0.37(+0.77%) |
Nov 15, 2016 | 47.07 | 47.91 | 47.06 | 47.72 | 832,546 | +0.04(+0.09%) |
Nov 14, 2016 | 47.46 | 47.76 | 47.19 | 47.68 | 1,406,612 | +0.30(+0.63%) |
Nov 11, 2016 | 47.58 | 47.92 | 47.06 | 47.38 | 1,538,424 | -0.27(-0.57%) |
Nov 10, 2016 | 48.08 | 49.00 | 47.44 | 47.65 | 1,881,171 | -0.30(-0.62%) |
Nov 09, 2016 | 49.56 | 50.24 | 46.48 | 47.95 | 4,785,107 | -2.70(-5.33%) |
Nov 08, 2016 | 50.01 | 50.70 | 49.73 | 50.65 | 1,092,783 | +0.62(+1.24%) |
Nov 07, 2016 | 50.47 | 50.71 | 49.87 | 50.03 | 1,479,943 | +0.24(+0.49%) |
Nov 04, 2016 | 49.34 | 50.39 | 48.89 | 49.79 | 984,074 | +0.35(+0.70%) |
Nov 03, 2016 | 49.00 | 49.51 | 48.77 | 49.44 | 814,382 | +0.51(+1.04%) |
Nov 02, 2016 | 49.06 | 49.39 | 48.77 | 48.93 | 1,110,077 | -0.21(-0.43%) |