Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 48.22 | 48.46 | 47.52 | 48.12 | 1,101,342 | -0.10(-0.21%) |
Jan 30, 2017 | 47.95 | 48.46 | 47.74 | 48.22 | 955,107 | +0.15(+0.31%) |
Jan 27, 2017 | 48.03 | 48.13 | 47.57 | 48.08 | 1,035,433 | +0.11(+0.23%) |
Jan 26, 2017 | 48.26 | 48.51 | 47.96 | 47.96 | 1,011,386 | -0.29(-0.60%) |
Jan 25, 2017 | 48.07 | 48.84 | 48.07 | 48.25 | 605,390 | +0.26(+0.54%) |
Jan 24, 2017 | 47.86 | 48.24 | 47.73 | 47.99 | 807,294 | +0.27(+0.56%) |
Jan 23, 2017 | 47.33 | 47.78 | 47.04 | 47.72 | 1,145,589 | +0.39(+0.82%) |
Jan 20, 2017 | 47.23 | 47.45 | 47.05 | 47.33 | 578,464 | +0.23(+0.49%) |
Jan 19, 2017 | 47.52 | 47.74 | 46.94 | 47.10 | 706,167 | -0.57(-1.19%) |
Jan 18, 2017 | 47.55 | 47.72 | 47.18 | 47.67 | 877,124 | +0.07(+0.16%) |
Jan 17, 2017 | 47.98 | 48.08 | 47.36 | 47.59 | 737,799 | -0.50(-1.04%) |
Jan 13, 2017 | 48.09 | 48.09 | 48.09 | 0 | +0.39(+0.82%) | |
Jan 12, 2017 | 47.36 | 47.79 | 46.89 | 47.70 | 1,702,140 | +0.45(+0.94%) |
Jan 11, 2017 | 47.54 | 47.63 | 46.63 | 47.26 | 2,635,434 | -0.64(-1.34%) |
Jan 10, 2017 | 48.08 | 48.59 | 47.72 | 47.90 | 2,224,296 | -0.19(-0.39%) |
Jan 09, 2017 | 47.69 | 48.28 | 47.53 | 48.08 | 894,023 | +0.33(+0.70%) |
Jan 06, 2017 | 48.21 | 48.44 | 47.45 | 47.75 | 2,413,116 | -0.30(-0.62%) |
Jan 05, 2017 | 48.82 | 49.30 | 47.72 | 48.05 | 2,455,241 | -0.84(-1.73%) |
Jan 04, 2017 | 48.03 | 48.96 | 47.82 | 48.89 | 2,005,140 | +0.37(+0.76%) |
Jan 03, 2017 | 48.91 | 49.00 | 48.01 | 48.52 | 1,936,909 | -0.13(-0.27%) |
Dec 30, 2016 | 48.65 | 48.65 | 48.65 | 0 | -0.73(-1.48%) | |
Dec 29, 2016 | 49.42 | 49.73 | 49.23 | 49.38 | 541,904 | +0.08(+0.17%) |
Dec 28, 2016 | 49.64 | 49.86 | 48.95 | 49.30 | 715,144 | -0.08(-0.17%) |
Dec 27, 2016 | 49.62 | 49.79 | 49.32 | 49.38 | 718,101 | -0.33(-0.67%) |
Dec 23, 2016 | 49.72 | 49.72 | 49.72 | 0 | -0.42(-0.83%) | |
Dec 22, 2016 | 50.80 | 50.80 | 49.81 | 50.13 | 1,063,865 | -0.56(-1.10%) |
Dec 21, 2016 | 50.61 | 51.22 | 50.54 | 50.69 | 1,123,940 | -0.05(-0.09%) |
Dec 20, 2016 | 51.00 | 51.80 | 50.62 | 50.74 | 938,057 | +0.00(+0.00%) |
Dec 19, 2016 | 51.62 | 51.80 | 50.44 | 50.74 | 1,944,535 | -0.70(-1.35%) |
Dec 16, 2016 | 49.68 | 52.07 | 49.63 | 51.43 | 5,766,130 | +1.73(+3.47%) |
Dec 15, 2016 | 49.70 | 50.05 | 49.26 | 49.71 | 750,265 | +0.27(+0.54%) |
Dec 14, 2016 | 49.74 | 50.04 | 49.33 | 49.44 | 913,397 | -0.40(-0.80%) |
Dec 13, 2016 | 49.49 | 50.06 | 49.09 | 49.84 | 779,760 | +0.48(+0.98%) |
Dec 12, 2016 | 50.07 | 50.20 | 48.88 | 49.36 | 986,112 | -0.73(-1.46%) |
Dec 09, 2016 | 50.42 | 50.57 | 49.86 | 50.09 | 963,358 | -0.30(-0.59%) |
Dec 08, 2016 | 50.36 | 50.75 | 50.10 | 50.39 | 688,399 | +0.12(+0.24%) |
Dec 07, 2016 | 49.75 | 50.30 | 49.44 | 50.26 | 796,894 | +0.66(+1.33%) |
Dec 06, 2016 | 49.34 | 49.70 | 48.98 | 49.61 | 1,008,241 | +0.18(+0.36%) |
Dec 05, 2016 | 50.48 | 50.77 | 49.19 | 49.43 | 1,509,058 | -0.92(-1.82%) |
Dec 02, 2016 | 50.04 | 50.72 | 50.04 | 50.35 | 736,345 | -0.11(-0.22%) |
Dec 01, 2016 | 50.39 | 50.64 | 49.88 | 50.46 | 862,362 | +0.09(+0.18%) |
Nov 30, 2016 | 50.39 | 50.53 | 49.87 | 50.37 | 1,144,473 | +0.09(+0.18%) |
Nov 29, 2016 | 50.11 | 50.48 | 50.00 | 50.27 | 1,126,167 | +0.40(+0.80%) |
Nov 28, 2016 | 49.80 | 50.13 | 49.42 | 49.88 | 1,238,897 | -0.21(-0.43%) |
Nov 25, 2016 | 50.10 | 50.25 | 49.73 | 50.09 | 485,972 | +0.04(+0.07%) |
Nov 23, 2016 | 50.05 | 50.05 | 50.05 | 0 | +0.45(+0.92%) | |
Nov 22, 2016 | 49.27 | 49.78 | 48.85 | 49.60 | 2,232,772 | +0.57(+1.15%) |
Nov 21, 2016 | 47.47 | 49.20 | 47.31 | 49.03 | 2,802,638 | +1.81(+3.83%) |
Nov 18, 2016 | 46.24 | 47.31 | 46.13 | 47.22 | 1,141,284 | +0.92(+1.98%) |
Nov 17, 2016 | 46.10 | 46.70 | 46.06 | 46.30 | 886,617 | +0.04(+0.08%) |
Nov 16, 2016 | 46.17 | 47.15 | 46.17 | 46.27 | 1,568,938 | -0.08(-0.18%) |
Nov 15, 2016 | 45.41 | 46.52 | 45.12 | 46.35 | 1,084,574 | +1.01(+2.24%) |
Nov 14, 2016 | 45.19 | 45.96 | 45.19 | 45.33 | 1,620,490 | +0.29(+0.63%) |
Nov 11, 2016 | 44.89 | 45.53 | 44.75 | 45.05 | 872,497 | +0.11(+0.25%) |
Nov 10, 2016 | 45.61 | 45.96 | 44.62 | 44.94 | 1,099,139 | -0.74(-1.62%) |
Nov 09, 2016 | 43.94 | 45.90 | 43.67 | 45.68 | 1,084,800 | +1.25(+2.82%) |
Nov 08, 2016 | 44.08 | 44.72 | 43.86 | 44.42 | 786,283 | +0.16(+0.35%) |
Nov 07, 2016 | 44.01 | 44.56 | 43.63 | 44.26 | 1,210,974 | +1.12(+2.61%) |
Nov 04, 2016 | 43.08 | 43.79 | 42.93 | 43.14 | 1,403,148 | -0.02(-0.04%) |
Nov 03, 2016 | 43.67 | 43.97 | 43.14 | 43.16 | 914,404 | -0.50(-1.14%) |
Nov 02, 2016 | 43.91 | 44.03 | 43.41 | 43.66 | 1,508,134 | -0.28(-0.63%) |