Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 49.31 | 49.59 | 48.90 | 49.33 | 1,517,200 | +0.12(+0.24%) |
Jan 30, 2017 | 49.27 | 49.38 | 49.00 | 49.22 | 1,086,137 | -0.14(-0.28%) |
Jan 27, 2017 | 49.36 | 49.50 | 49.20 | 49.35 | 875,219 | -0.09(-0.18%) |
Jan 26, 2017 | 49.41 | 49.51 | 49.20 | 49.44 | 1,013,175 | +0.04(+0.08%) |
Jan 25, 2017 | 49.05 | 49.46 | 49.04 | 49.40 | 1,456,114 | +0.67(+1.37%) |
Jan 24, 2017 | 48.34 | 48.83 | 48.12 | 48.74 | 1,744,336 | +0.62(+1.30%) |
Jan 23, 2017 | 47.87 | 48.23 | 47.71 | 48.11 | 1,747,432 | +0.18(+0.38%) |
Jan 20, 2017 | 47.56 | 47.95 | 47.43 | 47.93 | 1,146,241 | +0.41(+0.86%) |
Jan 19, 2017 | 47.73 | 47.73 | 47.38 | 47.52 | 1,022,730 | -0.21(-0.44%) |
Jan 18, 2017 | 48.48 | 48.60 | 47.66 | 47.73 | 1,642,034 | -0.88(-1.80%) |
Jan 17, 2017 | 48.78 | 48.96 | 48.53 | 48.61 | 1,480,886 | -0.21(-0.43%) |
Jan 13, 2017 | 48.82 | 48.82 | 48.82 | 0 | +0.37(+0.77%) | |
Jan 12, 2017 | 48.50 | 48.52 | 48.03 | 48.44 | 1,595,324 | +0.08(+0.17%) |
Jan 11, 2017 | 47.68 | 48.39 | 47.56 | 48.36 | 1,762,031 | +0.66(+1.39%) |
Jan 10, 2017 | 47.56 | 47.80 | 47.53 | 47.70 | 1,283,714 | +0.25(+0.53%) |
Jan 09, 2017 | 47.37 | 47.55 | 47.12 | 47.45 | 1,050,286 | -0.09(-0.19%) |
Jan 06, 2017 | 47.58 | 47.72 | 47.39 | 47.54 | 1,354,637 | -0.01(-0.01%) |
Jan 05, 2017 | 47.33 | 47.93 | 47.33 | 47.54 | 1,743,941 | +0.21(+0.44%) |
Jan 04, 2017 | 46.48 | 47.42 | 46.48 | 47.33 | 2,535,140 | +1.11(+2.39%) |
Jan 03, 2017 | 46.08 | 46.42 | 46.03 | 46.23 | 1,258,583 | +0.29(+0.64%) |
Dec 30, 2016 | 45.93 | 45.93 | 45.93 | 0 | +0.02(+0.04%) | |
Dec 29, 2016 | 45.98 | 46.17 | 45.68 | 45.91 | 912,274 | -0.02(-0.04%) |
Dec 28, 2016 | 45.92 | 46.10 | 45.77 | 45.93 | 695,601 | -0.13(-0.28%) |
Dec 27, 2016 | 46.11 | 46.12 | 46.03 | 46.06 | 394,951 | +0.09(+0.19%) |
Dec 23, 2016 | 45.98 | 45.98 | 45.98 | 0 | -0.30(-0.65%) | |
Dec 22, 2016 | 46.19 | 46.31 | 46.03 | 46.27 | 898,201 | -0.27(-0.58%) |
Dec 21, 2016 | 46.64 | 46.69 | 46.38 | 46.55 | 661,595 | -0.14(-0.29%) |
Dec 20, 2016 | 46.65 | 46.80 | 46.48 | 46.68 | 1,102,031 | +0.26(+0.57%) |
Dec 19, 2016 | 46.59 | 46.61 | 46.40 | 46.42 | 1,675,286 | -0.14(-0.31%) |
Dec 16, 2016 | 46.52 | 46.69 | 46.37 | 46.56 | 1,529,841 | +0.05(+0.10%) |
Dec 15, 2016 | 46.08 | 46.64 | 46.06 | 46.51 | 1,341,512 | +0.18(+0.38%) |
Dec 14, 2016 | 47.03 | 47.05 | 46.27 | 46.33 | 1,830,127 | -0.79(-1.67%) |
Dec 13, 2016 | 46.80 | 47.28 | 46.78 | 47.12 | 1,343,876 | +0.47(+1.02%) |
Dec 12, 2016 | 46.58 | 46.70 | 46.48 | 46.65 | 1,203,306 | +0.16(+0.34%) |
Dec 09, 2016 | 46.04 | 46.63 | 46.04 | 46.49 | 1,655,539 | +0.50(+1.08%) |
Dec 08, 2016 | 45.43 | 46.23 | 45.28 | 46.00 | 1,607,840 | +0.71(+1.57%) |
Dec 07, 2016 | 44.98 | 45.29 | 44.79 | 45.28 | 1,570,047 | +0.32(+0.71%) |
Dec 06, 2016 | 45.18 | 45.20 | 44.90 | 44.96 | 1,212,997 | +0.00(+0.00%) |
Dec 05, 2016 | 45.10 | 45.24 | 44.91 | 44.96 | 1,384,519 | +0.14(+0.32%) |
Dec 02, 2016 | 44.60 | 44.90 | 44.49 | 44.82 | 1,358,426 | +0.41(+0.93%) |
Dec 01, 2016 | 44.27 | 44.75 | 44.04 | 44.41 | 1,911,483 | +0.43(+0.99%) |
Nov 30, 2016 | 45.11 | 45.15 | 43.97 | 43.97 | 2,958,275 | -1.51(-3.33%) |
Nov 29, 2016 | 45.08 | 45.53 | 45.07 | 45.49 | 2,560,325 | +0.38(+0.84%) |
Nov 28, 2016 | 45.32 | 45.45 | 44.99 | 45.11 | 1,116,144 | -0.03(-0.06%) |
Nov 25, 2016 | 45.09 | 45.16 | 44.84 | 45.13 | 579,589 | -0.04(-0.09%) |
Nov 23, 2016 | 45.17 | 45.17 | 45.17 | 0 | +0.18(+0.39%) | |
Nov 22, 2016 | 45.47 | 45.50 | 44.68 | 45.00 | 1,562,904 | -0.03(-0.06%) |
Nov 21, 2016 | 44.20 | 45.09 | 44.13 | 45.03 | 2,320,798 | +1.23(+2.82%) |
Nov 18, 2016 | 43.58 | 43.88 | 43.55 | 43.79 | 942,436 | +0.14(+0.33%) |
Nov 17, 2016 | 43.50 | 43.80 | 43.38 | 43.65 | 1,382,053 | +0.22(+0.52%) |
Nov 16, 2016 | 43.10 | 43.57 | 43.10 | 43.42 | 1,321,211 | +0.01(+0.03%) |
Nov 15, 2016 | 43.41 | 43.49 | 43.23 | 43.41 | 1,226,347 | +0.07(+0.16%) |
Nov 14, 2016 | 43.11 | 43.44 | 42.87 | 43.34 | 1,386,388 | +0.28(+0.66%) |
Nov 11, 2016 | 42.94 | 43.19 | 42.69 | 43.06 | 1,382,729 | -0.12(-0.28%) |
Nov 10, 2016 | 42.82 | 43.37 | 42.53 | 43.18 | 1,673,999 | +0.40(+0.94%) |
Nov 09, 2016 | 41.95 | 42.95 | 41.80 | 42.78 | 2,232,974 | +0.20(+0.48%) |
Nov 08, 2016 | 42.10 | 42.63 | 42.06 | 42.58 | 1,012,938 | +0.43(+1.01%) |
Nov 07, 2016 | 41.97 | 42.26 | 41.87 | 42.15 | 923,005 | +0.63(+1.52%) |
Nov 04, 2016 | 41.71 | 41.75 | 41.33 | 41.52 | 1,318,301 | -0.41(-0.99%) |
Nov 03, 2016 | 41.97 | 42.09 | 41.77 | 41.93 | 1,134,027 | +0.09(+0.23%) |
Nov 02, 2016 | 41.95 | 42.10 | 41.78 | 41.84 | 939,387 | -0.31(-0.72%) |