Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 46.23 | 48.05 | 46.00 | 47.92 | 8,039,435 | -0.74(-1.52%) |
Jan 30, 2017 | 49.66 | 49.66 | 48.30 | 48.66 | 3,286,338 | -0.98(-1.98%) |
Jan 27, 2017 | 50.57 | 50.58 | 49.41 | 49.65 | 1,759,907 | -0.92(-1.81%) |
Jan 26, 2017 | 50.41 | 51.18 | 50.27 | 50.56 | 1,611,238 | +0.13(+0.27%) |
Jan 25, 2017 | 50.50 | 50.56 | 49.62 | 50.43 | 1,813,660 | +0.27(+0.54%) |
Jan 24, 2017 | 49.60 | 50.35 | 49.60 | 50.16 | 1,730,293 | +0.37(+0.74%) |
Jan 23, 2017 | 49.13 | 49.88 | 49.03 | 49.79 | 2,422,791 | +0.54(+1.09%) |
Jan 20, 2017 | 49.05 | 50.23 | 48.56 | 49.25 | 2,920,097 | +0.33(+0.67%) |
Jan 19, 2017 | 49.17 | 49.31 | 48.59 | 48.92 | 1,750,425 | -0.24(-0.50%) |
Jan 18, 2017 | 49.55 | 49.92 | 48.99 | 49.17 | 1,863,090 | -0.36(-0.73%) |
Jan 17, 2017 | 49.18 | 49.90 | 49.08 | 49.53 | 2,003,959 | +0.18(+0.37%) |
Jan 13, 2017 | 49.34 | 49.34 | 49.34 | 0 | +0.34(+0.70%) | |
Jan 12, 2017 | 48.50 | 49.54 | 48.26 | 49.00 | 2,152,627 | +0.26(+0.53%) |
Jan 11, 2017 | 49.12 | 49.25 | 48.38 | 48.74 | 1,530,387 | -0.41(-0.84%) |
Jan 10, 2017 | 49.05 | 49.40 | 48.98 | 49.15 | 1,792,485 | +0.29(+0.60%) |
Jan 09, 2017 | 49.67 | 49.73 | 48.59 | 48.86 | 4,298,501 | -0.80(-1.61%) |
Jan 06, 2017 | 49.57 | 50.06 | 48.68 | 49.66 | 2,171,883 | -0.46(-0.92%) |
Jan 05, 2017 | 49.82 | 50.41 | 49.58 | 50.12 | 1,660,045 | +0.05(+0.10%) |
Jan 04, 2017 | 49.79 | 50.20 | 49.16 | 50.07 | 1,948,793 | +0.55(+1.10%) |
Jan 03, 2017 | 49.32 | 50.10 | 49.26 | 49.52 | 1,758,459 | +0.50(+1.03%) |
Dec 30, 2016 | 49.02 | 49.02 | 49.02 | 0 | +0.15(+0.31%) | |
Dec 29, 2016 | 48.73 | 49.21 | 48.66 | 48.87 | 1,615,940 | +0.21(+0.43%) |
Dec 28, 2016 | 49.18 | 49.29 | 48.53 | 48.66 | 905,948 | -0.45(-0.91%) |
Dec 27, 2016 | 49.15 | 49.23 | 48.72 | 49.10 | 827,823 | +0.22(+0.45%) |
Dec 23, 2016 | 48.88 | 48.88 | 48.88 | 0 | +0.29(+0.59%) | |
Dec 22, 2016 | 49.57 | 49.77 | 47.73 | 48.60 | 2,586,202 | -1.57(-3.13%) |
Dec 21, 2016 | 50.26 | 50.38 | 49.95 | 50.17 | 2,415,399 | -0.07(-0.13%) |
Dec 20, 2016 | 49.91 | 50.68 | 49.69 | 50.23 | 3,068,587 | +0.47(+0.95%) |
Dec 19, 2016 | 49.86 | 50.05 | 48.66 | 49.76 | 2,321,396 | +0.05(+0.10%) |
Dec 16, 2016 | 50.39 | 50.43 | 49.52 | 49.71 | 4,371,574 | -0.55(-1.10%) |
Dec 15, 2016 | 50.58 | 50.92 | 49.72 | 50.27 | 4,177,967 | -0.14(-0.28%) |
Dec 14, 2016 | 50.88 | 51.23 | 50.34 | 50.41 | 3,359,729 | -0.60(-1.17%) |
Dec 13, 2016 | 50.83 | 51.06 | 50.04 | 51.01 | 2,908,791 | +0.26(+0.51%) |
Dec 12, 2016 | 50.89 | 51.23 | 50.21 | 50.75 | 1,834,253 | -0.05(-0.10%) |
Dec 09, 2016 | 51.41 | 51.41 | 50.57 | 50.80 | 1,799,349 | -0.63(-1.23%) |
Dec 08, 2016 | 51.76 | 51.86 | 50.57 | 51.43 | 1,716,639 | -0.12(-0.23%) |
Dec 07, 2016 | 50.46 | 51.58 | 50.36 | 51.55 | 2,725,308 | +1.14(+2.25%) |
Dec 06, 2016 | 50.33 | 50.43 | 49.73 | 50.41 | 1,546,447 | +0.31(+0.62%) |
Dec 05, 2016 | 50.19 | 50.73 | 50.04 | 50.11 | 2,068,840 | +0.23(+0.45%) |
Dec 02, 2016 | 51.71 | 51.86 | 49.60 | 49.88 | 3,889,766 | -1.97(-3.80%) |
Dec 01, 2016 | 51.08 | 52.09 | 50.89 | 51.85 | 2,540,201 | +0.99(+1.94%) |
Nov 30, 2016 | 50.34 | 51.07 | 50.16 | 50.87 | 2,590,173 | +0.81(+1.62%) |
Nov 29, 2016 | 50.06 | 50.51 | 49.77 | 50.06 | 1,193,878 | +0.09(+0.18%) |
Nov 28, 2016 | 50.25 | 50.33 | 49.68 | 49.96 | 2,129,790 | -0.29(-0.58%) |
Nov 25, 2016 | 50.16 | 50.35 | 49.90 | 50.26 | 1,284,605 | +0.18(+0.35%) |
Nov 23, 2016 | 50.08 | 50.08 | 50.08 | 0 | +0.17(+0.33%) | |
Nov 22, 2016 | 49.28 | 49.97 | 49.12 | 49.91 | 2,639,554 | +0.92(+1.88%) |
Nov 21, 2016 | 48.91 | 49.27 | 48.72 | 48.99 | 1,414,449 | +0.43(+0.88%) |
Nov 18, 2016 | 48.49 | 48.95 | 48.05 | 48.57 | 2,573,427 | +0.03(+0.07%) |
Nov 17, 2016 | 48.51 | 48.80 | 48.29 | 48.54 | 1,952,942 | +0.35(+0.73%) |
Nov 16, 2016 | 48.54 | 48.72 | 47.64 | 48.18 | 2,220,920 | -0.51(-1.05%) |
Nov 15, 2016 | 49.42 | 49.42 | 48.00 | 48.69 | 3,152,664 | -0.61(-1.24%) |
Nov 14, 2016 | 49.27 | 50.16 | 49.21 | 49.30 | 3,877,427 | +0.02(+0.03%) |
Nov 11, 2016 | 49.45 | 49.93 | 49.14 | 49.29 | 4,034,299 | -0.37(-0.74%) |
Nov 10, 2016 | 49.20 | 51.25 | 49.15 | 49.65 | 5,273,839 | +0.55(+1.12%) |
Nov 09, 2016 | 46.83 | 49.26 | 46.55 | 49.10 | 4,146,665 | +1.49(+3.12%) |
Nov 08, 2016 | 47.27 | 47.73 | 46.87 | 47.62 | 2,209,207 | +0.40(+0.85%) |
Nov 07, 2016 | 47.49 | 47.69 | 47.03 | 47.22 | 3,181,606 | +0.53(+1.15%) |
Nov 04, 2016 | 46.76 | 47.23 | 46.35 | 46.68 | 1,706,100 | -0.03(-0.07%) |
Nov 03, 2016 | 46.78 | 47.33 | 46.64 | 46.71 | 1,700,327 | -0.05(-0.11%) |
Nov 02, 2016 | 46.92 | 47.35 | 46.61 | 46.76 | 2,011,415 | -0.29(-0.62%) |