Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 49.53 | 49.84 | 48.91 | 49.74 | 1,515,508 | +0.31(+0.63%) |
Jan 30, 2017 | 50.04 | 50.04 | 48.57 | 49.43 | 1,528,857 | -0.80(-1.59%) |
Jan 27, 2017 | 50.20 | 50.40 | 49.89 | 50.23 | 2,443,296 | -0.03(-0.06%) |
Jan 26, 2017 | 51.06 | 51.08 | 50.15 | 50.26 | 1,303,141 | -0.47(-0.92%) |
Jan 25, 2017 | 51.40 | 51.63 | 50.70 | 50.72 | 1,265,863 | -0.33(-0.65%) |
Jan 24, 2017 | 50.50 | 51.18 | 50.21 | 51.05 | 824,037 | +0.69(+1.37%) |
Jan 23, 2017 | 50.00 | 50.42 | 49.71 | 50.36 | 853,074 | +0.63(+1.27%) |
Jan 20, 2017 | 49.47 | 49.73 | 49.20 | 49.73 | 1,322,077 | +0.26(+0.53%) |
Jan 19, 2017 | 50.44 | 50.44 | 49.33 | 49.47 | 1,101,648 | -0.84(-1.67%) |
Jan 18, 2017 | 49.60 | 50.37 | 49.46 | 50.30 | 1,238,973 | +0.69(+1.39%) |
Jan 17, 2017 | 49.35 | 49.77 | 48.91 | 49.61 | 967,590 | +0.08(+0.16%) |
Jan 13, 2017 | 49.53 | 49.53 | 49.53 | 0 | +0.34(+0.69%) | |
Jan 12, 2017 | 49.31 | 49.53 | 48.68 | 49.19 | 765,061 | -0.39(-0.79%) |
Jan 11, 2017 | 49.37 | 49.78 | 49.05 | 49.58 | 1,323,801 | +0.23(+0.47%) |
Jan 10, 2017 | 49.09 | 49.39 | 48.43 | 49.35 | 896,264 | +0.26(+0.54%) |
Jan 09, 2017 | 48.75 | 49.38 | 48.43 | 49.09 | 780,464 | +0.22(+0.46%) |
Jan 06, 2017 | 48.65 | 49.03 | 48.36 | 48.86 | 481,742 | +0.29(+0.60%) |
Jan 05, 2017 | 48.93 | 49.13 | 48.26 | 48.57 | 746,636 | -0.36(-0.74%) |
Jan 04, 2017 | 47.94 | 49.12 | 47.94 | 48.93 | 1,240,674 | +0.81(+1.68%) |
Jan 03, 2017 | 47.71 | 48.16 | 47.33 | 48.12 | 1,449,353 | +0.62(+1.31%) |
Dec 30, 2016 | 47.50 | 47.50 | 47.50 | 0 | -0.50(-1.04%) | |
Dec 29, 2016 | 48.52 | 48.68 | 47.75 | 47.99 | 849,427 | -0.34(-0.71%) |
Dec 28, 2016 | 49.21 | 49.21 | 48.30 | 48.34 | 716,678 | -0.64(-1.31%) |
Dec 27, 2016 | 49.09 | 49.28 | 48.69 | 48.98 | 677,604 | -0.04(-0.08%) |
Dec 23, 2016 | 49.02 | 49.02 | 49.02 | 0 | +0.17(+0.34%) | |
Dec 22, 2016 | 49.34 | 49.35 | 48.51 | 48.85 | 624,440 | -0.45(-0.91%) |
Dec 21, 2016 | 49.46 | 49.58 | 49.23 | 49.30 | 656,711 | -0.02(-0.04%) |
Dec 20, 2016 | 50.20 | 50.37 | 49.24 | 49.32 | 1,296,761 | -0.73(-1.46%) |
Dec 19, 2016 | 49.87 | 50.20 | 49.59 | 50.05 | 709,725 | -0.03(-0.06%) |
Dec 16, 2016 | 49.71 | 50.35 | 49.68 | 50.08 | 2,341,530 | +0.49(+0.98%) |
Dec 15, 2016 | 49.27 | 50.05 | 48.98 | 49.59 | 1,099,460 | +0.35(+0.71%) |
Dec 14, 2016 | 49.53 | 50.21 | 49.22 | 49.24 | 1,398,189 | -0.22(-0.45%) |
Dec 13, 2016 | 49.85 | 50.09 | 49.40 | 49.47 | 1,488,240 | -0.51(-1.01%) |
Dec 12, 2016 | 49.32 | 50.01 | 48.94 | 49.97 | 1,171,330 | +0.76(+1.54%) |
Dec 09, 2016 | 48.94 | 49.36 | 48.84 | 49.21 | 591,334 | +0.23(+0.48%) |
Dec 08, 2016 | 48.67 | 49.24 | 48.62 | 48.98 | 1,588,169 | +0.43(+0.88%) |
Dec 07, 2016 | 48.42 | 48.64 | 48.24 | 48.55 | 1,495,542 | +0.24(+0.50%) |
Dec 06, 2016 | 47.34 | 48.32 | 47.32 | 48.31 | 1,196,048 | +1.05(+2.23%) |
Dec 05, 2016 | 46.75 | 47.81 | 46.75 | 47.25 | 1,317,194 | -0.22(-0.47%) |
Dec 02, 2016 | 46.98 | 47.67 | 46.87 | 47.48 | 1,177,169 | +0.40(+0.85%) |
Dec 01, 2016 | 48.71 | 48.71 | 46.43 | 47.08 | 2,924,363 | -1.43(-2.95%) |
Nov 30, 2016 | 49.17 | 49.59 | 48.32 | 48.51 | 2,970,603 | -0.17(-0.34%) |
Nov 29, 2016 | 46.24 | 48.99 | 46.19 | 48.68 | 7,051,026 | +3.90(+8.71%) |
Nov 28, 2016 | 45.00 | 45.54 | 44.77 | 44.78 | 2,164,672 | -0.38(-0.84%) |
Nov 25, 2016 | 45.24 | 45.27 | 44.70 | 45.16 | 549,300 | -0.01(-0.02%) |
Nov 23, 2016 | 45.17 | 45.17 | 45.17 | 0 | +0.07(+0.15%) | |
Nov 22, 2016 | 44.88 | 45.12 | 44.57 | 45.10 | 1,204,575 | +0.24(+0.54%) |
Nov 21, 2016 | 44.50 | 45.11 | 44.50 | 44.86 | 1,069,360 | +0.26(+0.59%) |
Nov 18, 2016 | 45.24 | 45.50 | 44.32 | 44.59 | 1,179,755 | -0.57(-1.25%) |
Nov 17, 2016 | 45.02 | 45.47 | 44.79 | 45.16 | 1,569,601 | +0.24(+0.54%) |
Nov 16, 2016 | 44.38 | 44.98 | 44.37 | 44.91 | 1,535,391 | +0.51(+1.14%) |
Nov 15, 2016 | 43.94 | 44.55 | 43.13 | 44.41 | 1,812,757 | +0.56(+1.27%) |
Nov 14, 2016 | 44.02 | 44.28 | 43.54 | 43.85 | 1,375,881 | +0.09(+0.20%) |
Nov 11, 2016 | 43.05 | 43.86 | 42.83 | 43.76 | 1,011,954 | +0.54(+1.24%) |
Nov 10, 2016 | 44.67 | 45.13 | 43.14 | 43.23 | 1,687,812 | -1.13(-2.55%) |
Nov 09, 2016 | 43.63 | 44.72 | 43.35 | 44.36 | 1,262,801 | +0.39(+0.89%) |
Nov 08, 2016 | 42.79 | 43.98 | 42.65 | 43.97 | 1,773,178 | +1.04(+2.43%) |
Nov 07, 2016 | 42.80 | 43.03 | 42.55 | 42.93 | 1,445,216 | +0.73(+1.73%) |
Nov 04, 2016 | 42.43 | 42.65 | 42.10 | 42.19 | 1,277,302 | -0.12(-0.28%) |
Nov 03, 2016 | 42.46 | 42.92 | 42.30 | 42.31 | 1,198,768 | -0.05(-0.11%) |
Nov 02, 2016 | 42.63 | 42.84 | 42.36 | 42.36 | 940,118 | -0.33(-0.78%) |