Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 48.83 | 49.13 | 48.14 | 48.85 | 1,457,867 | +0.12(+0.25%) |
Jan 30, 2017 | 49.75 | 49.87 | 48.40 | 48.73 | 2,242,054 | -1.00(-2.00%) |
Jan 27, 2017 | 49.11 | 49.78 | 48.70 | 49.72 | 1,447,359 | +0.63(+1.29%) |
Jan 26, 2017 | 48.75 | 49.42 | 48.62 | 49.09 | 1,855,893 | +0.59(+1.22%) |
Jan 25, 2017 | 48.29 | 48.57 | 47.62 | 48.50 | 2,260,858 | +1.49(+3.17%) |
Jan 24, 2017 | 45.78 | 47.04 | 45.73 | 47.01 | 1,733,893 | +1.46(+3.22%) |
Jan 23, 2017 | 45.84 | 45.90 | 45.35 | 45.54 | 1,356,274 | -0.02(-0.04%) |
Jan 20, 2017 | 45.65 | 45.88 | 45.37 | 45.56 | 491,948 | +0.30(+0.66%) |
Jan 19, 2017 | 45.49 | 45.73 | 45.23 | 45.26 | 887,326 | -0.35(-0.78%) |
Jan 18, 2017 | 45.71 | 45.80 | 45.46 | 45.62 | 1,048,171 | -0.09(-0.19%) |
Jan 17, 2017 | 45.69 | 46.10 | 45.55 | 45.70 | 1,459,918 | +0.31(+0.69%) |
Jan 13, 2017 | 45.39 | 45.39 | 45.39 | 0 | +0.35(+0.77%) | |
Jan 12, 2017 | 45.26 | 45.43 | 44.87 | 45.04 | 685,067 | -0.12(-0.27%) |
Jan 11, 2017 | 45.10 | 45.27 | 44.86 | 45.16 | 951,293 | +0.13(+0.30%) |
Jan 10, 2017 | 46.07 | 46.27 | 45.02 | 45.03 | 1,504,978 | -1.26(-2.73%) |
Jan 09, 2017 | 47.00 | 47.00 | 46.21 | 46.29 | 1,096,011 | -0.59(-1.26%) |
Jan 06, 2017 | 47.15 | 47.31 | 46.87 | 46.88 | 886,556 | -0.04(-0.08%) |
Jan 05, 2017 | 46.90 | 47.05 | 46.50 | 46.92 | 1,256,171 | +0.50(+1.08%) |
Jan 04, 2017 | 46.60 | 46.65 | 46.29 | 46.42 | 765,304 | +0.07(+0.14%) |
Jan 03, 2017 | 46.65 | 46.80 | 46.11 | 46.35 | 853,638 | +0.19(+0.41%) |
Dec 30, 2016 | 46.16 | 46.16 | 46.16 | 0 | +0.41(+0.91%) | |
Dec 29, 2016 | 45.71 | 45.96 | 45.69 | 45.75 | 769,200 | -0.04(-0.09%) |
Dec 28, 2016 | 45.78 | 46.09 | 45.71 | 45.79 | 611,500 | -0.07(-0.16%) |
Dec 27, 2016 | 46.26 | 46.30 | 45.79 | 45.87 | 1,412,922 | -0.40(-0.86%) |
Dec 23, 2016 | 46.26 | 46.26 | 46.26 | 0 | +0.24(+0.53%) | |
Dec 22, 2016 | 45.96 | 46.28 | 45.78 | 46.02 | 1,653,562 | +0.51(+1.11%) |
Dec 21, 2016 | 45.33 | 45.62 | 45.30 | 45.51 | 1,180,334 | +0.16(+0.36%) |
Dec 20, 2016 | 45.27 | 45.40 | 45.08 | 45.35 | 1,456,987 | +0.27(+0.60%) |
Dec 19, 2016 | 44.91 | 45.41 | 44.85 | 45.08 | 1,213,057 | +0.22(+0.49%) |
Dec 16, 2016 | 44.39 | 44.86 | 44.32 | 44.86 | 2,885,596 | +0.47(+1.06%) |
Dec 15, 2016 | 44.17 | 44.54 | 44.00 | 44.39 | 1,335,953 | +0.37(+0.83%) |
Dec 14, 2016 | 43.99 | 44.55 | 43.76 | 44.02 | 1,886,853 | -0.24(-0.55%) |
Dec 13, 2016 | 44.12 | 44.46 | 43.92 | 44.27 | 1,090,153 | +0.37(+0.83%) |
Dec 12, 2016 | 44.02 | 44.24 | 43.66 | 43.90 | 1,077,258 | +0.37(+0.84%) |
Dec 09, 2016 | 43.46 | 43.58 | 43.09 | 43.53 | 880,692 | +0.29(+0.66%) |
Dec 08, 2016 | 43.95 | 43.95 | 43.20 | 43.25 | 1,196,229 | -0.42(-0.95%) |
Dec 07, 2016 | 42.13 | 43.75 | 42.00 | 43.66 | 3,413,377 | +1.47(+3.49%) |
Dec 06, 2016 | 42.47 | 42.63 | 41.96 | 42.19 | 834,970 | -0.44(-1.03%) |
Dec 05, 2016 | 42.45 | 42.67 | 42.23 | 42.63 | 750,288 | +0.38(+0.91%) |
Dec 02, 2016 | 42.05 | 42.65 | 42.05 | 42.25 | 884,903 | +0.04(+0.09%) |
Dec 01, 2016 | 42.56 | 42.70 | 42.04 | 42.21 | 1,353,045 | -0.06(-0.14%) |
Nov 30, 2016 | 42.99 | 43.06 | 42.12 | 42.27 | 1,745,350 | +0.58(+1.39%) |
Nov 29, 2016 | 41.30 | 41.93 | 41.13 | 41.69 | 1,164,109 | -0.15(-0.36%) |
Nov 28, 2016 | 42.59 | 42.64 | 41.51 | 41.84 | 1,116,141 | -0.54(-1.28%) |
Nov 25, 2016 | 42.27 | 42.47 | 42.00 | 42.39 | 312,319 | +0.11(+0.26%) |
Nov 23, 2016 | 42.28 | 42.28 | 42.28 | 0 | +0.20(+0.48%) | |
Nov 22, 2016 | 42.06 | 42.42 | 41.76 | 42.08 | 1,018,715 | +0.09(+0.22%) |
Nov 21, 2016 | 41.63 | 42.06 | 41.40 | 41.98 | 1,343,827 | +0.81(+1.96%) |
Nov 18, 2016 | 41.26 | 41.36 | 40.87 | 41.18 | 829,303 | +0.03(+0.07%) |
Nov 17, 2016 | 41.29 | 41.51 | 40.85 | 41.15 | 677,139 | +0.22(+0.54%) |
Nov 16, 2016 | 41.48 | 41.57 | 40.70 | 40.93 | 927,807 | -0.55(-1.32%) |
Nov 15, 2016 | 41.32 | 41.70 | 41.18 | 41.48 | 1,366,368 | +0.59(+1.45%) |
Nov 14, 2016 | 39.95 | 41.02 | 39.76 | 40.88 | 1,427,034 | +1.10(+2.78%) |
Nov 11, 2016 | 40.88 | 40.92 | 39.65 | 39.78 | 1,260,913 | -1.28(-3.11%) |
Nov 10, 2016 | 40.87 | 41.37 | 40.71 | 41.06 | 964,804 | +0.37(+0.90%) |
Nov 09, 2016 | 40.28 | 40.95 | 40.19 | 40.69 | 993,785 | +0.16(+0.39%) |
Nov 08, 2016 | 40.27 | 40.83 | 40.16 | 40.53 | 824,575 | +0.37(+0.93%) |
Nov 07, 2016 | 40.27 | 40.65 | 40.05 | 40.16 | 1,046,332 | -0.05(-0.14%) |
Nov 04, 2016 | 40.34 | 40.86 | 40.21 | 40.21 | 1,008,144 | -0.34(-0.83%) |
Nov 03, 2016 | 40.47 | 40.85 | 40.29 | 40.55 | 906,339 | +0.04(+0.09%) |
Nov 02, 2016 | 40.59 | 40.84 | 39.22 | 40.51 | 2,286,641 | -0.13(-0.32%) |