Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 51.34 | 52.04 | 50.42 | 50.93 | 2,516,446 | -0.74(-1.43%) |
Jan 30, 2017 | 51.78 | 51.89 | 50.77 | 51.67 | 1,887,834 | -0.61(-1.17%) |
Jan 27, 2017 | 52.64 | 52.69 | 52.13 | 52.28 | 1,733,022 | -0.26(-0.50%) |
Jan 26, 2017 | 52.28 | 53.09 | 52.01 | 52.54 | 1,688,856 | +0.48(+0.93%) |
Jan 25, 2017 | 51.68 | 52.23 | 51.57 | 52.06 | 1,813,680 | +0.91(+1.78%) |
Jan 24, 2017 | 50.60 | 51.69 | 50.43 | 51.15 | 1,577,607 | +0.83(+1.65%) |
Jan 23, 2017 | 50.29 | 50.88 | 49.81 | 50.32 | 1,092,951 | -0.17(-0.34%) |
Jan 20, 2017 | 50.64 | 51.30 | 50.00 | 50.49 | 1,655,469 | +0.18(+0.36%) |
Jan 19, 2017 | 50.77 | 51.20 | 49.85 | 50.31 | 2,258,924 | -0.28(-0.55%) |
Jan 18, 2017 | 49.72 | 50.62 | 49.25 | 50.59 | 2,264,533 | +1.18(+2.38%) |
Jan 17, 2017 | 50.09 | 50.32 | 49.25 | 49.41 | 1,928,729 | -1.29(-2.54%) |
Jan 13, 2017 | 50.70 | 50.70 | 50.70 | 0 | +0.51(+1.01%) | |
Jan 12, 2017 | 50.31 | 50.79 | 49.17 | 50.20 | 1,256,775 | -0.82(-1.61%) |
Jan 11, 2017 | 50.70 | 51.06 | 50.31 | 51.02 | 1,760,111 | +0.35(+0.70%) |
Jan 10, 2017 | 50.39 | 51.23 | 49.90 | 50.66 | 1,283,456 | +0.48(+0.96%) |
Jan 09, 2017 | 49.84 | 50.68 | 49.84 | 50.18 | 1,480,380 | -0.63(-1.23%) |
Jan 06, 2017 | 50.42 | 50.96 | 50.14 | 50.81 | 1,453,822 | +0.62(+1.23%) |
Jan 05, 2017 | 50.63 | 50.94 | 49.43 | 50.19 | 1,947,491 | -0.71(-1.39%) |
Jan 04, 2017 | 50.61 | 51.15 | 50.32 | 50.90 | 1,856,704 | +0.64(+1.27%) |
Jan 03, 2017 | 50.26 | 51.08 | 49.48 | 50.26 | 2,101,169 | +0.48(+0.97%) |
Dec 30, 2016 | 49.78 | 49.78 | 49.78 | 0 | +0.11(+0.23%) | |
Dec 29, 2016 | 50.14 | 50.47 | 49.35 | 49.66 | 912,540 | -0.36(-0.72%) |
Dec 28, 2016 | 50.80 | 50.94 | 49.92 | 50.02 | 829,691 | -0.74(-1.46%) |
Dec 27, 2016 | 50.87 | 50.99 | 50.65 | 50.77 | 561,278 | +0.00(+0.00%) |
Dec 23, 2016 | 50.77 | 50.77 | 50.77 | 0 | +0.12(+0.24%) | |
Dec 22, 2016 | 50.83 | 50.83 | 50.14 | 50.65 | 918,779 | -0.26(-0.52%) |
Dec 21, 2016 | 50.74 | 51.26 | 50.35 | 50.91 | 2,001,217 | +0.05(+0.09%) |
Dec 20, 2016 | 50.65 | 51.30 | 50.48 | 50.87 | 1,377,720 | +0.79(+1.57%) |
Dec 19, 2016 | 49.93 | 50.41 | 49.30 | 50.08 | 1,378,871 | +0.21(+0.42%) |
Dec 16, 2016 | 50.78 | 51.14 | 49.60 | 49.87 | 4,884,542 | -0.81(-1.60%) |
Dec 15, 2016 | 50.11 | 51.26 | 50.05 | 50.68 | 2,579,258 | +0.93(+1.87%) |
Dec 14, 2016 | 49.24 | 50.74 | 48.85 | 49.75 | 2,958,142 | -0.61(-1.21%) |
Dec 13, 2016 | 50.53 | 50.82 | 49.60 | 50.35 | 1,649,013 | -0.11(-0.21%) |
Dec 12, 2016 | 50.86 | 51.05 | 49.75 | 50.46 | 2,806,333 | -0.71(-1.39%) |
Dec 09, 2016 | 52.05 | 52.19 | 50.78 | 51.17 | 4,083,913 | -0.26(-0.51%) |
Dec 08, 2016 | 50.80 | 52.05 | 50.51 | 51.44 | 2,281,451 | +1.00(+1.98%) |
Dec 07, 2016 | 49.64 | 50.47 | 49.64 | 50.44 | 1,934,876 | +0.75(+1.51%) |
Dec 06, 2016 | 49.21 | 49.87 | 49.00 | 49.69 | 2,115,836 | +0.86(+1.75%) |
Dec 05, 2016 | 49.27 | 49.67 | 48.34 | 48.83 | 3,694,723 | -0.08(-0.17%) |
Dec 02, 2016 | 49.43 | 49.57 | 48.36 | 48.91 | 1,934,890 | -0.77(-1.56%) |
Dec 01, 2016 | 48.72 | 50.03 | 48.65 | 49.69 | 2,414,542 | +1.54(+3.20%) |
Nov 30, 2016 | 48.60 | 48.69 | 47.90 | 48.15 | 2,724,735 | +0.59(+1.23%) |
Nov 29, 2016 | 47.68 | 47.92 | 47.35 | 47.56 | 1,748,268 | +0.13(+0.27%) |
Nov 28, 2016 | 47.63 | 48.24 | 47.27 | 47.43 | 2,099,459 | -0.75(-1.56%) |
Nov 25, 2016 | 48.15 | 48.20 | 47.71 | 48.18 | 720,169 | +0.00(+0.00%) |
Nov 23, 2016 | 48.18 | 48.18 | 48.18 | 0 | +0.38(+0.79%) | |
Nov 22, 2016 | 47.61 | 48.03 | 47.39 | 47.81 | 2,004,627 | +0.35(+0.73%) |
Nov 21, 2016 | 47.21 | 47.61 | 46.69 | 47.46 | 1,867,935 | +0.71(+1.53%) |
Nov 18, 2016 | 46.91 | 47.38 | 46.44 | 46.75 | 2,706,801 | -0.29(-0.61%) |
Nov 17, 2016 | 46.25 | 47.03 | 45.83 | 47.03 | 3,386,017 | +0.86(+1.85%) |
Nov 16, 2016 | 46.26 | 46.66 | 45.66 | 46.18 | 2,297,767 | -0.71(-1.52%) |
Nov 15, 2016 | 45.91 | 47.15 | 45.30 | 46.89 | 3,775,299 | +0.77(+1.68%) |
Nov 14, 2016 | 45.78 | 47.21 | 45.46 | 46.12 | 3,998,897 | +0.97(+2.15%) |
Nov 11, 2016 | 43.75 | 45.23 | 43.67 | 45.15 | 2,578,452 | +0.82(+1.85%) |
Nov 10, 2016 | 43.89 | 45.60 | 43.47 | 44.33 | 5,794,641 | +1.13(+2.63%) |
Nov 09, 2016 | 40.60 | 43.56 | 40.45 | 43.20 | 6,594,624 | +3.64(+9.21%) |
Nov 08, 2016 | 39.04 | 39.76 | 38.48 | 39.55 | 2,930,115 | +0.39(+1.00%) |
Nov 07, 2016 | 38.62 | 39.18 | 38.62 | 39.16 | 3,214,492 | +1.40(+3.70%) |
Nov 04, 2016 | 38.58 | 38.81 | 37.73 | 37.77 | 3,635,692 | -0.82(-2.12%) |
Nov 03, 2016 | 37.91 | 39.40 | 37.59 | 38.58 | 4,619,428 | +2.19(+6.00%) |
Nov 02, 2016 | 36.42 | 36.74 | 35.98 | 36.40 | 2,905,790 | -0.28(-0.76%) |