Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 51.85 | 52.07 | 50.83 | 51.45 | 1,046,719 | -0.61(-1.18%) |
Jan 30, 2017 | 52.30 | 52.30 | 51.05 | 52.06 | 1,147,223 | -0.44(-0.83%) |
Jan 27, 2017 | 52.69 | 52.73 | 51.96 | 52.50 | 1,102,925 | -0.10(-0.19%) |
Jan 26, 2017 | 52.52 | 53.09 | 51.92 | 52.60 | 1,438,347 | -0.09(-0.18%) |
Jan 25, 2017 | 51.86 | 52.84 | 51.57 | 52.69 | 2,980,271 | +1.92(+3.78%) |
Jan 24, 2017 | 48.88 | 51.05 | 48.79 | 50.78 | 2,320,010 | +2.04(+4.19%) |
Jan 23, 2017 | 48.87 | 49.23 | 48.23 | 48.74 | 839,656 | -0.20(-0.42%) |
Jan 20, 2017 | 49.30 | 49.32 | 48.74 | 48.94 | 949,884 | +0.01(+0.02%) |
Jan 19, 2017 | 49.19 | 49.53 | 48.82 | 48.93 | 995,915 | -0.19(-0.38%) |
Jan 18, 2017 | 48.90 | 49.16 | 48.53 | 49.12 | 903,784 | +0.40(+0.82%) |
Jan 17, 2017 | 50.20 | 50.20 | 48.55 | 48.72 | 1,561,899 | -1.55(-3.08%) |
Jan 13, 2017 | 50.27 | 50.27 | 50.27 | 0 | +0.61(+1.23%) | |
Jan 12, 2017 | 49.69 | 49.70 | 49.08 | 49.65 | 1,543,045 | +0.41(+0.83%) |
Jan 11, 2017 | 49.13 | 49.45 | 48.77 | 49.25 | 806,255 | +0.04(+0.08%) |
Jan 10, 2017 | 48.77 | 49.41 | 48.77 | 49.21 | 778,681 | +0.61(+1.26%) |
Jan 09, 2017 | 49.27 | 49.30 | 48.49 | 48.60 | 1,452,307 | -0.74(-1.50%) |
Jan 06, 2017 | 49.87 | 49.87 | 49.27 | 49.34 | 888,753 | -0.43(-0.86%) |
Jan 05, 2017 | 49.95 | 50.14 | 49.25 | 49.76 | 1,030,410 | -0.14(-0.28%) |
Jan 04, 2017 | 49.66 | 50.03 | 49.55 | 49.90 | 1,050,663 | +0.74(+1.51%) |
Jan 03, 2017 | 49.22 | 49.82 | 48.82 | 49.16 | 1,315,301 | +0.47(+0.97%) |
Dec 30, 2016 | 48.69 | 48.69 | 48.69 | 0 | +0.05(+0.10%) | |
Dec 29, 2016 | 49.20 | 49.49 | 48.58 | 48.64 | 675,983 | -0.50(-1.02%) |
Dec 28, 2016 | 50.10 | 50.22 | 49.06 | 49.14 | 549,339 | -0.74(-1.49%) |
Dec 27, 2016 | 49.66 | 49.95 | 49.61 | 49.89 | 700,858 | +0.28(+0.56%) |
Dec 23, 2016 | 49.61 | 49.61 | 49.61 | 0 | -0.10(-0.20%) | |
Dec 22, 2016 | 50.21 | 50.21 | 49.46 | 49.71 | 1,016,656 | -0.50(-1.00%) |
Dec 21, 2016 | 50.20 | 50.72 | 49.97 | 50.21 | 1,197,283 | +0.28(+0.56%) |
Dec 20, 2016 | 50.45 | 50.65 | 49.59 | 49.93 | 3,302,635 | -0.29(-0.57%) |
Dec 19, 2016 | 50.91 | 51.61 | 49.81 | 50.22 | 1,808,671 | -0.74(-1.46%) |
Dec 16, 2016 | 51.06 | 51.43 | 50.89 | 50.96 | 2,793,443 | -0.04(-0.07%) |
Dec 15, 2016 | 51.54 | 51.76 | 50.94 | 51.00 | 1,984,930 | -0.70(-1.36%) |
Dec 14, 2016 | 52.41 | 52.66 | 51.64 | 51.70 | 1,451,637 | -0.83(-1.59%) |
Dec 13, 2016 | 53.08 | 53.09 | 52.41 | 52.54 | 1,337,085 | -0.27(-0.51%) |
Dec 12, 2016 | 53.41 | 53.56 | 52.42 | 52.81 | 1,887,841 | -0.17(-0.32%) |
Dec 09, 2016 | 53.31 | 53.40 | 52.40 | 52.97 | 2,141,925 | +1.06(+2.04%) |
Dec 08, 2016 | 50.88 | 52.51 | 50.88 | 51.92 | 3,217,136 | +1.23(+2.43%) |
Dec 07, 2016 | 50.05 | 50.75 | 49.98 | 50.68 | 1,471,874 | +0.72(+1.45%) |
Dec 06, 2016 | 49.60 | 50.16 | 49.30 | 49.96 | 1,368,843 | +0.29(+0.58%) |
Dec 05, 2016 | 50.05 | 50.21 | 49.44 | 49.67 | 1,390,466 | +0.13(+0.26%) |
Dec 02, 2016 | 49.51 | 49.77 | 48.87 | 49.54 | 1,446,323 | +0.05(+0.09%) |
Dec 01, 2016 | 50.22 | 50.63 | 49.44 | 49.50 | 2,199,777 | -0.11(-0.22%) |
Nov 30, 2016 | 49.76 | 50.48 | 49.48 | 49.61 | 2,168,222 | +0.88(+1.81%) |
Nov 29, 2016 | 49.70 | 50.18 | 48.72 | 48.73 | 1,751,049 | -1.19(-2.39%) |
Nov 28, 2016 | 50.49 | 50.66 | 49.54 | 49.92 | 2,131,393 | -0.70(-1.39%) |
Nov 25, 2016 | 50.32 | 50.69 | 49.97 | 50.62 | 1,243,295 | +0.55(+1.11%) |
Nov 23, 2016 | 50.07 | 50.07 | 50.07 | 0 | +1.31(+2.69%) | |
Nov 22, 2016 | 48.50 | 48.92 | 48.19 | 48.75 | 1,662,020 | +0.51(+1.05%) |
Nov 21, 2016 | 47.64 | 48.52 | 47.53 | 48.25 | 1,482,054 | +0.84(+1.77%) |
Nov 18, 2016 | 47.46 | 47.56 | 47.20 | 47.41 | 1,010,749 | +0.06(+0.12%) |
Nov 17, 2016 | 47.19 | 47.55 | 46.83 | 47.35 | 1,466,375 | +0.44(+0.94%) |
Nov 16, 2016 | 47.54 | 47.71 | 46.68 | 46.91 | 2,808,588 | -1.03(-2.16%) |
Nov 15, 2016 | 47.57 | 47.95 | 46.93 | 47.94 | 2,607,295 | +0.38(+0.80%) |
Nov 14, 2016 | 45.61 | 47.60 | 45.44 | 47.56 | 3,904,476 | +2.20(+4.84%) |
Nov 11, 2016 | 46.45 | 46.88 | 45.26 | 45.37 | 3,877,271 | -1.17(-2.52%) |
Nov 10, 2016 | 45.71 | 46.90 | 45.71 | 46.54 | 3,064,963 | +1.19(+2.63%) |
Nov 09, 2016 | 42.84 | 47.78 | 42.71 | 45.35 | 5,076,692 | +4.18(+10.16%) |
Nov 08, 2016 | 40.95 | 41.39 | 40.95 | 41.16 | 2,651,761 | -0.26(-0.62%) |
Nov 07, 2016 | 41.87 | 42.01 | 41.14 | 41.42 | 3,045,478 | +0.06(+0.13%) |
Nov 04, 2016 | 40.79 | 42.29 | 40.67 | 41.37 | 12,093,251 | -6.45(-13.50%) |
Nov 03, 2016 | 47.65 | 48.11 | 46.93 | 47.82 | 2,153,888 | +0.28(+0.58%) |
Nov 02, 2016 | 47.63 | 48.40 | 47.21 | 47.54 | 1,942,978 | -0.37(-0.77%) |