Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 52.50 | 53.16 | 51.87 | 53.12 | 1,131,200 | +0.62(+1.18%) |
Jan 30, 2017 | 52.08 | 52.57 | 51.43 | 52.50 | 1,369,436 | +0.28(+0.54%) |
Jan 27, 2017 | 51.63 | 52.49 | 51.09 | 52.22 | 1,298,830 | +1.13(+2.21%) |
Jan 26, 2017 | 50.29 | 52.20 | 50.04 | 51.09 | 1,785,661 | +0.67(+1.32%) |
Jan 25, 2017 | 49.67 | 50.48 | 49.49 | 50.42 | 1,773,396 | +1.04(+2.10%) |
Jan 24, 2017 | 48.76 | 49.80 | 48.76 | 49.38 | 1,183,276 | +0.60(+1.24%) |
Jan 23, 2017 | 48.29 | 48.85 | 48.20 | 48.78 | 613,629 | +0.22(+0.46%) |
Jan 20, 2017 | 48.93 | 49.22 | 48.31 | 48.56 | 727,234 | -0.16(-0.33%) |
Jan 19, 2017 | 49.79 | 50.15 | 48.58 | 48.72 | 731,234 | -0.82(-1.65%) |
Jan 18, 2017 | 49.46 | 49.60 | 49.00 | 49.54 | 784,968 | +0.08(+0.16%) |
Jan 17, 2017 | 49.36 | 50.09 | 49.28 | 49.46 | 689,217 | -0.20(-0.39%) |
Jan 13, 2017 | 49.65 | 49.65 | 49.65 | 0 | +0.51(+1.05%) | |
Jan 12, 2017 | 49.38 | 49.38 | 48.47 | 49.14 | 770,640 | -0.18(-0.36%) |
Jan 11, 2017 | 49.05 | 49.43 | 48.47 | 49.31 | 904,855 | +0.45(+0.93%) |
Jan 10, 2017 | 48.65 | 49.27 | 48.35 | 48.86 | 730,577 | +0.23(+0.47%) |
Jan 09, 2017 | 49.07 | 49.07 | 47.88 | 48.63 | 2,151,161 | -0.44(-0.90%) |
Jan 06, 2017 | 50.01 | 50.06 | 48.79 | 49.07 | 811,878 | -0.94(-1.88%) |
Jan 05, 2017 | 49.84 | 50.63 | 49.65 | 50.01 | 732,382 | -0.06(-0.12%) |
Jan 04, 2017 | 49.38 | 50.40 | 49.38 | 50.08 | 1,055,470 | +0.93(+1.90%) |
Jan 03, 2017 | 48.91 | 49.79 | 48.56 | 49.14 | 873,109 | +0.75(+1.54%) |
Dec 30, 2016 | 48.40 | 48.40 | 48.40 | 0 | -0.17(-0.35%) | |
Dec 29, 2016 | 48.49 | 48.90 | 48.35 | 48.57 | 368,543 | +0.00(+0.00%) |
Dec 28, 2016 | 49.16 | 49.25 | 48.42 | 48.57 | 364,697 | -0.58(-1.17%) |
Dec 27, 2016 | 49.33 | 49.48 | 48.94 | 49.14 | 534,803 | +0.05(+0.11%) |
Dec 23, 2016 | 49.09 | 49.09 | 49.09 | 0 | +0.67(+1.37%) | |
Dec 22, 2016 | 49.30 | 49.33 | 48.36 | 48.43 | 1,147,091 | -0.52(-1.07%) |
Dec 21, 2016 | 49.12 | 49.27 | 48.70 | 48.95 | 822,008 | -0.04(-0.09%) |
Dec 20, 2016 | 48.91 | 49.21 | 48.80 | 48.99 | 698,715 | +0.19(+0.38%) |
Dec 19, 2016 | 48.36 | 49.18 | 48.18 | 48.81 | 849,787 | +0.43(+0.88%) |
Dec 16, 2016 | 48.04 | 48.89 | 48.04 | 48.38 | 1,812,764 | +0.42(+0.87%) |
Dec 15, 2016 | 47.29 | 48.27 | 47.09 | 47.96 | 827,993 | +0.67(+1.43%) |
Dec 14, 2016 | 48.18 | 48.31 | 47.24 | 47.29 | 1,039,762 | -0.90(-1.86%) |
Dec 13, 2016 | 49.19 | 49.50 | 47.97 | 48.19 | 1,305,689 | -0.82(-1.67%) |
Dec 12, 2016 | 49.73 | 49.79 | 48.71 | 49.00 | 1,446,126 | -0.72(-1.45%) |
Dec 09, 2016 | 49.54 | 49.96 | 49.22 | 49.72 | 1,091,355 | +0.22(+0.45%) |
Dec 08, 2016 | 48.43 | 49.57 | 48.19 | 49.50 | 1,164,790 | +1.06(+2.20%) |
Dec 07, 2016 | 46.99 | 48.44 | 46.87 | 48.43 | 1,337,188 | +1.50(+3.20%) |
Dec 06, 2016 | 46.63 | 47.25 | 46.36 | 46.94 | 1,175,770 | +0.42(+0.90%) |
Dec 05, 2016 | 45.51 | 46.91 | 45.24 | 46.52 | 1,878,503 | +1.36(+3.01%) |
Dec 02, 2016 | 45.60 | 45.87 | 45.08 | 45.16 | 944,932 | -0.59(-1.28%) |
Dec 01, 2016 | 44.54 | 46.31 | 44.31 | 45.75 | 1,725,259 | +1.27(+2.85%) |
Nov 30, 2016 | 44.02 | 44.68 | 43.93 | 44.48 | 1,305,836 | +0.72(+1.64%) |
Nov 29, 2016 | 43.38 | 43.99 | 43.36 | 43.76 | 862,150 | +0.38(+0.88%) |
Nov 28, 2016 | 43.49 | 43.80 | 43.17 | 43.38 | 1,227,891 | -0.39(-0.89%) |
Nov 25, 2016 | 43.75 | 43.96 | 43.58 | 43.77 | 499,105 | +0.06(+0.14%) |
Nov 23, 2016 | 43.70 | 43.70 | 43.70 | 0 | +1.37(+3.23%) | |
Nov 22, 2016 | 42.29 | 42.74 | 42.13 | 42.34 | 1,043,951 | +0.26(+0.61%) |
Nov 21, 2016 | 41.80 | 42.15 | 41.48 | 42.08 | 928,438 | +0.46(+1.11%) |
Nov 18, 2016 | 42.31 | 42.37 | 41.50 | 41.62 | 979,292 | -0.79(-1.85%) |
Nov 17, 2016 | 42.45 | 42.52 | 42.04 | 42.40 | 873,937 | +0.08(+0.19%) |
Nov 16, 2016 | 42.54 | 43.10 | 42.13 | 42.33 | 1,498,453 | -0.30(-0.71%) |
Nov 15, 2016 | 42.67 | 43.29 | 42.23 | 42.63 | 1,662,035 | -0.16(-0.37%) |
Nov 14, 2016 | 42.40 | 43.78 | 42.40 | 42.79 | 2,134,786 | +0.92(+2.20%) |
Nov 11, 2016 | 41.79 | 42.41 | 41.30 | 41.87 | 1,989,990 | +0.04(+0.08%) |
Nov 10, 2016 | 39.34 | 41.86 | 39.13 | 41.83 | 2,270,001 | +2.88(+7.40%) |
Nov 09, 2016 | 37.38 | 38.98 | 37.38 | 38.95 | 1,492,148 | +0.94(+2.47%) |
Nov 08, 2016 | 38.12 | 38.29 | 37.68 | 38.01 | 586,543 | -0.27(-0.69%) |
Nov 07, 2016 | 38.57 | 39.04 | 38.12 | 38.27 | 1,367,262 | +0.55(+1.45%) |
Nov 04, 2016 | 37.43 | 38.30 | 37.16 | 37.73 | 1,356,909 | +0.42(+1.11%) |
Nov 03, 2016 | 37.84 | 38.03 | 37.26 | 37.31 | 1,166,530 | -0.50(-1.33%) |
Nov 02, 2016 | 37.83 | 38.11 | 37.63 | 37.82 | 1,533,335 | -0.04(-0.12%) |