Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 51.24 | 51.58 | 51.18 | 51.28 | 623,564 | +0.43(+0.85%) |
Jan 30, 2017 | 50.94 | 51.25 | 50.62 | 50.85 | 548,629 | -0.40(-0.77%) |
Jan 27, 2017 | 51.74 | 51.74 | 50.98 | 51.24 | 491,883 | +0.02(+0.04%) |
Jan 26, 2017 | 51.29 | 51.59 | 50.81 | 51.22 | 599,913 | -0.01(-0.02%) |
Jan 25, 2017 | 51.54 | 51.85 | 51.22 | 51.23 | 568,999 | -0.40(-0.78%) |
Jan 24, 2017 | 51.67 | 52.04 | 51.49 | 51.64 | 466,587 | +0.29(+0.56%) |
Jan 23, 2017 | 51.43 | 51.50 | 51.01 | 51.35 | 530,780 | -0.03(-0.06%) |
Jan 20, 2017 | 51.26 | 51.56 | 51.01 | 51.38 | 862,788 | +0.09(+0.17%) |
Jan 19, 2017 | 51.49 | 51.87 | 51.20 | 51.29 | 523,746 | -0.35(-0.67%) |
Jan 18, 2017 | 51.69 | 52.08 | 51.49 | 51.64 | 636,021 | +0.12(+0.22%) |
Jan 17, 2017 | 51.09 | 51.52 | 50.99 | 51.52 | 450,365 | +0.37(+0.72%) |
Jan 13, 2017 | 51.16 | 51.16 | 51.16 | 0 | +0.17(+0.34%) | |
Jan 12, 2017 | 50.93 | 51.17 | 50.80 | 50.98 | 428,482 | -0.22(-0.43%) |
Jan 11, 2017 | 51.04 | 51.33 | 50.61 | 51.20 | 781,449 | +0.11(+0.21%) |
Jan 10, 2017 | 51.34 | 51.41 | 50.87 | 51.10 | 893,421 | -0.24(-0.47%) |
Jan 09, 2017 | 51.58 | 51.76 | 51.28 | 51.34 | 802,559 | -0.02(-0.04%) |
Jan 06, 2017 | 51.66 | 51.99 | 51.33 | 51.36 | 858,980 | -0.31(-0.60%) |
Jan 05, 2017 | 51.92 | 52.18 | 51.53 | 51.67 | 1,154,937 | -0.11(-0.20%) |
Jan 04, 2017 | 52.00 | 52.50 | 51.63 | 51.77 | 1,191,484 | -0.01(-0.02%) |
Jan 03, 2017 | 51.57 | 52.04 | 51.32 | 51.78 | 932,038 | +0.25(+0.49%) |
Dec 30, 2016 | 51.53 | 51.53 | 51.53 | 0 | -0.22(-0.43%) | |
Dec 29, 2016 | 51.59 | 51.92 | 51.53 | 51.75 | 733,148 | +0.24(+0.47%) |
Dec 28, 2016 | 51.54 | 51.76 | 51.27 | 51.51 | 936,115 | -0.07(-0.13%) |
Dec 27, 2016 | 51.31 | 51.61 | 51.29 | 51.58 | 443,031 | +0.24(+0.47%) |
Dec 23, 2016 | 51.34 | 51.34 | 51.34 | 0 | +0.30(+0.59%) | |
Dec 22, 2016 | 50.58 | 51.10 | 50.52 | 51.04 | 1,055,824 | +0.42(+0.84%) |
Dec 21, 2016 | 50.34 | 50.77 | 50.26 | 50.62 | 862,010 | +0.26(+0.52%) |
Dec 20, 2016 | 50.14 | 50.59 | 49.86 | 50.36 | 1,092,882 | +0.02(+0.04%) |
Dec 19, 2016 | 50.31 | 50.58 | 50.04 | 50.34 | 731,990 | +0.12(+0.23%) |
Dec 16, 2016 | 49.30 | 50.75 | 49.30 | 50.22 | 2,266,799 | +1.38(+2.83%) |
Dec 15, 2016 | 48.75 | 49.37 | 48.37 | 48.84 | 1,941,646 | +0.41(+0.85%) |
Dec 14, 2016 | 49.00 | 49.09 | 48.20 | 48.43 | 1,126,869 | -0.65(-1.33%) |
Dec 13, 2016 | 49.34 | 49.61 | 48.83 | 49.08 | 944,618 | -0.23(-0.47%) |
Dec 12, 2016 | 49.02 | 49.50 | 48.98 | 49.31 | 605,622 | -0.06(-0.12%) |
Dec 09, 2016 | 49.05 | 50.05 | 49.05 | 49.37 | 1,364,892 | +0.24(+0.49%) |
Dec 08, 2016 | 48.42 | 49.29 | 48.12 | 49.13 | 782,910 | +0.75(+1.55%) |
Dec 07, 2016 | 47.17 | 48.41 | 47.17 | 48.38 | 1,070,828 | +1.10(+2.33%) |
Dec 06, 2016 | 47.03 | 47.28 | 46.68 | 47.28 | 577,362 | +0.17(+0.37%) |
Dec 05, 2016 | 46.89 | 47.37 | 46.75 | 47.10 | 1,062,864 | +0.35(+0.74%) |
Dec 02, 2016 | 46.74 | 47.16 | 46.41 | 46.76 | 873,100 | +0.25(+0.54%) |
Dec 01, 2016 | 47.33 | 47.42 | 46.38 | 46.51 | 1,556,764 | -1.01(-2.12%) |
Nov 30, 2016 | 48.08 | 48.21 | 47.51 | 47.51 | 1,160,675 | -0.80(-1.65%) |
Nov 29, 2016 | 48.17 | 48.44 | 47.99 | 48.31 | 419,935 | +0.28(+0.58%) |
Nov 28, 2016 | 48.32 | 48.44 | 47.87 | 48.03 | 737,045 | -0.33(-0.67%) |
Nov 25, 2016 | 48.08 | 48.66 | 48.04 | 48.36 | 355,672 | +0.49(+1.02%) |
Nov 23, 2016 | 47.87 | 47.87 | 47.87 | 0 | -0.52(-1.07%) | |
Nov 22, 2016 | 48.10 | 48.46 | 47.82 | 48.39 | 1,430,471 | +0.41(+0.86%) |
Nov 21, 2016 | 47.67 | 48.03 | 47.63 | 47.98 | 828,430 | +0.22(+0.46%) |
Nov 18, 2016 | 47.86 | 48.19 | 47.49 | 47.75 | 1,410,672 | +0.01(+0.02%) |
Nov 17, 2016 | 46.89 | 47.78 | 46.81 | 47.74 | 1,212,532 | +0.72(+1.53%) |
Nov 16, 2016 | 46.51 | 47.21 | 46.35 | 47.03 | 1,118,527 | +0.51(+1.09%) |
Nov 15, 2016 | 45.86 | 46.81 | 45.69 | 46.52 | 2,218,350 | +1.23(+2.71%) |
Nov 14, 2016 | 46.07 | 46.74 | 45.23 | 45.29 | 2,620,264 | -0.53(-1.15%) |
Nov 11, 2016 | 44.60 | 45.99 | 44.45 | 45.82 | 2,178,416 | +1.12(+2.51%) |
Nov 10, 2016 | 49.50 | 49.59 | 44.56 | 44.70 | 4,646,364 | -4.80(-9.70%) |
Nov 09, 2016 | 49.80 | 49.86 | 49.24 | 49.50 | 1,268,872 | -0.97(-1.92%) |
Nov 08, 2016 | 50.07 | 50.61 | 49.92 | 50.47 | 1,243,911 | +0.38(+0.77%) |
Nov 07, 2016 | 49.40 | 50.28 | 49.23 | 50.08 | 951,158 | +1.05(+2.15%) |
Nov 04, 2016 | 49.01 | 49.39 | 48.84 | 49.03 | 1,368,482 | +0.12(+0.25%) |
Nov 03, 2016 | 49.10 | 49.28 | 48.76 | 48.90 | 1,502,195 | -0.30(-0.60%) |
Nov 02, 2016 | 49.37 | 49.51 | 49.14 | 49.20 | 914,513 | -0.17(-0.35%) |