Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 50.51 | 50.91 | 50.46 | 50.62 | 828,573 | +0.12(+0.24%) |
Jan 30, 2017 | 50.30 | 50.52 | 50.15 | 50.50 | 391,971 | +0.08(+0.15%) |
Jan 27, 2017 | 50.56 | 50.87 | 50.38 | 50.42 | 298,604 | -0.13(-0.25%) |
Jan 26, 2017 | 49.92 | 50.57 | 49.91 | 50.55 | 599,538 | +0.81(+1.64%) |
Jan 25, 2017 | 49.99 | 50.01 | 49.44 | 49.74 | 1,090,617 | +0.06(+0.11%) |
Jan 24, 2017 | 50.41 | 50.66 | 49.62 | 49.68 | 1,303,869 | -0.72(-1.44%) |
Jan 23, 2017 | 50.18 | 50.50 | 50.01 | 50.40 | 488,358 | +0.18(+0.36%) |
Jan 20, 2017 | 50.32 | 50.49 | 50.18 | 50.22 | 753,112 | -0.04(-0.08%) |
Jan 19, 2017 | 50.21 | 50.47 | 50.00 | 50.26 | 479,668 | +0.04(+0.08%) |
Jan 18, 2017 | 50.33 | 50.45 | 50.05 | 50.22 | 1,140,958 | -0.22(-0.44%) |
Jan 17, 2017 | 50.79 | 51.01 | 50.33 | 50.44 | 738,111 | -0.28(-0.56%) |
Jan 13, 2017 | 50.73 | 50.73 | 50.73 | 0 | +0.33(+0.65%) | |
Jan 12, 2017 | 50.98 | 50.98 | 50.06 | 50.40 | 1,213,537 | -0.64(-1.26%) |
Jan 11, 2017 | 51.20 | 51.42 | 50.81 | 51.04 | 1,030,362 | -0.14(-0.28%) |
Jan 10, 2017 | 51.64 | 51.64 | 50.95 | 51.19 | 991,796 | +0.10(+0.20%) |
Jan 09, 2017 | 51.24 | 51.54 | 50.79 | 51.08 | 768,606 | -0.40(-0.77%) |
Jan 06, 2017 | 51.28 | 51.68 | 51.11 | 51.48 | 1,023,692 | +0.37(+0.73%) |
Jan 05, 2017 | 50.87 | 51.32 | 50.54 | 51.11 | 819,443 | +0.44(+0.87%) |
Jan 04, 2017 | 50.43 | 51.13 | 50.32 | 50.67 | 942,385 | +0.98(+1.97%) |
Jan 03, 2017 | 49.44 | 49.88 | 49.40 | 49.69 | 614,003 | +0.15(+0.31%) |
Dec 30, 2016 | 49.54 | 49.54 | 49.54 | 0 | -0.12(-0.24%) | |
Dec 29, 2016 | 49.66 | 49.72 | 49.41 | 49.66 | 387,000 | +0.14(+0.28%) |
Dec 28, 2016 | 49.68 | 49.94 | 49.46 | 49.52 | 486,245 | -0.30(-0.59%) |
Dec 27, 2016 | 50.01 | 50.37 | 49.67 | 49.82 | 302,200 | -0.03(-0.05%) |
Dec 23, 2016 | 49.84 | 49.84 | 49.84 | 0 | +0.18(+0.37%) | |
Dec 22, 2016 | 49.62 | 49.83 | 49.34 | 49.66 | 582,570 | -0.17(-0.34%) |
Dec 21, 2016 | 49.11 | 50.08 | 49.01 | 49.83 | 908,766 | +0.81(+1.66%) |
Dec 20, 2016 | 49.21 | 49.21 | 48.56 | 49.02 | 958,942 | -0.10(-0.21%) |
Dec 19, 2016 | 48.76 | 49.36 | 48.70 | 49.12 | 1,043,352 | +0.25(+0.52%) |
Dec 16, 2016 | 48.79 | 49.17 | 48.62 | 48.87 | 1,250,500 | +0.08(+0.17%) |
Dec 15, 2016 | 48.59 | 48.83 | 48.29 | 48.78 | 627,018 | +0.28(+0.57%) |
Dec 14, 2016 | 49.12 | 49.20 | 48.37 | 48.51 | 1,284,721 | -0.46(-0.94%) |
Dec 13, 2016 | 49.43 | 49.65 | 48.92 | 48.97 | 1,156,115 | -0.20(-0.40%) |
Dec 12, 2016 | 49.84 | 49.84 | 48.92 | 49.16 | 924,730 | -0.71(-1.42%) |
Dec 09, 2016 | 49.04 | 50.09 | 48.66 | 49.87 | 1,639,829 | +1.56(+3.24%) |
Dec 08, 2016 | 48.09 | 48.73 | 48.09 | 48.30 | 1,474,495 | +0.03(+0.05%) |
Dec 07, 2016 | 48.18 | 48.47 | 48.01 | 48.28 | 1,479,168 | -0.03(-0.07%) |
Dec 06, 2016 | 48.34 | 48.48 | 48.07 | 48.31 | 589,463 | +0.09(+0.18%) |
Dec 05, 2016 | 47.92 | 48.30 | 47.83 | 48.22 | 717,897 | +0.32(+0.67%) |
Dec 02, 2016 | 47.86 | 48.10 | 47.70 | 47.90 | 792,952 | +0.02(+0.04%) |
Dec 01, 2016 | 48.31 | 48.36 | 47.33 | 47.88 | 1,344,086 | -0.30(-0.63%) |
Nov 30, 2016 | 48.54 | 48.63 | 48.15 | 48.18 | 1,712,112 | -0.32(-0.66%) |
Nov 29, 2016 | 48.44 | 48.59 | 48.22 | 48.51 | 1,492,621 | -0.04(-0.09%) |
Nov 28, 2016 | 49.02 | 49.18 | 48.26 | 48.55 | 948,899 | -0.32(-0.66%) |
Nov 25, 2016 | 48.85 | 48.92 | 48.74 | 48.87 | 481,795 | +0.02(+0.04%) |
Nov 23, 2016 | 48.85 | 48.85 | 48.85 | 0 | -0.16(-0.33%) | |
Nov 22, 2016 | 48.49 | 49.10 | 48.45 | 49.02 | 932,523 | +0.52(+1.07%) |
Nov 21, 2016 | 47.86 | 48.55 | 47.62 | 48.50 | 1,378,586 | +0.88(+1.84%) |
Nov 18, 2016 | 47.17 | 47.67 | 47.08 | 47.62 | 1,258,527 | +0.42(+0.89%) |
Nov 17, 2016 | 47.17 | 47.37 | 46.96 | 47.20 | 927,476 | +0.07(+0.15%) |
Nov 16, 2016 | 46.92 | 47.23 | 46.75 | 47.13 | 1,667,663 | +0.27(+0.58%) |
Nov 15, 2016 | 46.74 | 47.30 | 46.60 | 46.86 | 1,140,008 | +0.25(+0.54%) |
Nov 14, 2016 | 46.65 | 46.71 | 46.12 | 46.61 | 1,299,897 | +0.01(+0.03%) |
Nov 11, 2016 | 47.67 | 47.67 | 46.37 | 46.60 | 1,309,317 | -1.23(-2.57%) |
Nov 10, 2016 | 48.44 | 48.44 | 47.63 | 47.83 | 1,212,174 | -0.62(-1.29%) |
Nov 09, 2016 | 47.91 | 48.56 | 46.97 | 48.45 | 1,371,844 | +0.23(+0.47%) |
Nov 08, 2016 | 47.58 | 48.36 | 47.52 | 48.22 | 1,277,708 | +0.55(+1.16%) |
Nov 07, 2016 | 46.93 | 47.69 | 46.74 | 47.67 | 787,511 | +0.98(+2.09%) |
Nov 04, 2016 | 46.79 | 47.01 | 46.57 | 46.69 | 662,940 | -0.01(-0.03%) |
Nov 03, 2016 | 46.90 | 47.01 | 46.61 | 46.70 | 694,887 | -0.13(-0.27%) |
Nov 02, 2016 | 46.99 | 47.40 | 46.79 | 46.83 | 1,296,103 | -0.16(-0.35%) |