Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 50.04 | 50.41 | 49.61 | 49.87 | 2,996,253 | -0.12(-0.24%) |
Jan 30, 2017 | 50.17 | 50.48 | 49.85 | 49.99 | 1,930,784 | -0.16(-0.32%) |
Jan 27, 2017 | 50.41 | 50.47 | 49.96 | 50.15 | 1,350,807 | -0.03(-0.06%) |
Jan 26, 2017 | 50.51 | 50.61 | 49.92 | 50.18 | 1,601,157 | -0.38(-0.76%) |
Jan 25, 2017 | 50.72 | 50.89 | 50.26 | 50.57 | 1,405,320 | -0.16(-0.32%) |
Jan 24, 2017 | 50.54 | 50.85 | 50.33 | 50.73 | 1,660,904 | +0.14(+0.29%) |
Jan 23, 2017 | 50.33 | 50.71 | 50.18 | 50.58 | 1,812,230 | +0.22(+0.45%) |
Jan 20, 2017 | 50.08 | 50.69 | 49.95 | 50.36 | 1,513,048 | +0.48(+0.96%) |
Jan 19, 2017 | 49.77 | 49.93 | 49.60 | 49.88 | 1,203,826 | -0.04(-0.08%) |
Jan 18, 2017 | 49.72 | 50.00 | 49.60 | 49.92 | 1,371,324 | +0.16(+0.32%) |
Jan 17, 2017 | 49.73 | 50.02 | 49.44 | 49.76 | 2,370,137 | +0.30(+0.60%) |
Jan 13, 2017 | 49.46 | 49.46 | 49.46 | 0 | +0.12(+0.24%) | |
Jan 12, 2017 | 48.36 | 49.81 | 48.29 | 49.34 | 3,092,618 | +1.14(+2.36%) |
Jan 11, 2017 | 47.98 | 48.47 | 47.62 | 48.20 | 2,899,224 | +0.11(+0.23%) |
Jan 10, 2017 | 48.12 | 48.21 | 47.87 | 48.09 | 1,948,589 | +0.21(+0.44%) |
Jan 09, 2017 | 48.32 | 48.35 | 47.71 | 47.88 | 1,564,065 | -0.48(-0.99%) |
Jan 06, 2017 | 48.45 | 48.67 | 48.26 | 48.36 | 1,115,130 | -0.18(-0.38%) |
Jan 05, 2017 | 48.62 | 48.75 | 48.26 | 48.55 | 1,868,195 | -0.10(-0.21%) |
Jan 04, 2017 | 48.39 | 48.96 | 48.34 | 48.65 | 1,578,248 | +0.33(+0.69%) |
Jan 03, 2017 | 48.28 | 48.56 | 48.03 | 48.31 | 1,487,854 | +0.14(+0.28%) |
Dec 30, 2016 | 48.18 | 48.18 | 48.18 | 0 | -0.38(-0.79%) | |
Dec 29, 2016 | 48.25 | 48.61 | 48.19 | 48.56 | 1,180,199 | +0.33(+0.69%) |
Dec 28, 2016 | 48.21 | 48.47 | 48.04 | 48.23 | 1,079,461 | +0.03(+0.07%) |
Dec 27, 2016 | 48.00 | 48.39 | 47.98 | 48.19 | 1,110,303 | +0.17(+0.35%) |
Dec 23, 2016 | 48.03 | 48.03 | 48.03 | 0 | +0.06(+0.12%) | |
Dec 22, 2016 | 47.97 | 48.20 | 47.72 | 47.97 | 1,216,777 | +0.00(+0.00%) |
Dec 21, 2016 | 47.53 | 48.37 | 47.47 | 47.97 | 1,429,540 | +0.06(+0.13%) |
Dec 20, 2016 | 47.25 | 48.00 | 47.25 | 47.91 | 2,023,689 | +0.25(+0.52%) |
Dec 19, 2016 | 47.68 | 47.84 | 47.42 | 47.66 | 1,355,176 | +0.23(+0.49%) |
Dec 16, 2016 | 47.68 | 48.05 | 47.23 | 47.43 | 2,881,120 | +0.06(+0.12%) |
Dec 15, 2016 | 46.86 | 47.65 | 46.76 | 47.37 | 2,712,518 | +0.29(+0.61%) |
Dec 14, 2016 | 47.45 | 48.14 | 46.90 | 47.09 | 2,560,489 | -0.71(-1.48%) |
Dec 13, 2016 | 47.37 | 47.84 | 47.32 | 47.80 | 1,955,421 | +0.50(+1.06%) |
Dec 12, 2016 | 47.06 | 47.49 | 46.84 | 47.29 | 1,914,546 | +0.20(+0.42%) |
Dec 09, 2016 | 46.40 | 47.25 | 46.28 | 47.10 | 3,502,741 | +0.66(+1.42%) |
Dec 08, 2016 | 46.43 | 46.61 | 46.09 | 46.43 | 1,914,501 | -0.31(-0.66%) |
Dec 07, 2016 | 45.84 | 46.76 | 45.84 | 46.74 | 2,903,000 | +0.83(+1.80%) |
Dec 06, 2016 | 45.96 | 46.17 | 45.76 | 45.92 | 1,749,895 | +0.07(+0.16%) |
Dec 05, 2016 | 45.93 | 45.98 | 45.49 | 45.84 | 3,235,784 | -0.07(-0.16%) |
Dec 02, 2016 | 45.72 | 46.37 | 45.54 | 45.92 | 4,293,119 | +0.38(+0.84%) |
Dec 01, 2016 | 45.11 | 45.57 | 44.68 | 45.53 | 3,061,237 | +0.21(+0.46%) |
Nov 30, 2016 | 45.59 | 46.01 | 45.27 | 45.33 | 2,978,252 | -0.61(-1.32%) |
Nov 29, 2016 | 45.70 | 46.05 | 45.61 | 45.93 | 3,083,131 | +0.22(+0.49%) |
Nov 28, 2016 | 45.61 | 46.08 | 45.49 | 45.71 | 3,161,630 | -0.12(-0.26%) |
Nov 25, 2016 | 45.41 | 46.03 | 45.38 | 45.83 | 1,528,297 | +0.56(+1.23%) |
Nov 23, 2016 | 45.27 | 45.27 | 45.27 | 0 | -0.16(-0.35%) | |
Nov 22, 2016 | 45.54 | 46.09 | 44.82 | 45.43 | 5,096,571 | +1.58(+3.60%) |
Nov 21, 2016 | 43.21 | 44.12 | 42.90 | 43.85 | 3,527,443 | +0.65(+1.49%) |
Nov 18, 2016 | 43.10 | 43.30 | 42.72 | 43.21 | 4,253,021 | +0.01(+0.02%) |
Nov 17, 2016 | 43.08 | 43.38 | 43.01 | 43.20 | 1,938,144 | -0.18(-0.42%) |
Nov 16, 2016 | 43.80 | 43.91 | 43.25 | 43.38 | 1,864,758 | -0.39(-0.89%) |
Nov 15, 2016 | 43.55 | 43.99 | 43.55 | 43.77 | 3,183,017 | +0.37(+0.84%) |
Nov 14, 2016 | 42.43 | 43.43 | 42.20 | 43.41 | 3,466,388 | +0.78(+1.83%) |
Nov 11, 2016 | 42.45 | 42.79 | 42.01 | 42.63 | 4,084,849 | +0.15(+0.36%) |
Nov 10, 2016 | 43.53 | 43.64 | 42.32 | 42.47 | 5,317,597 | -1.31(-3.00%) |
Nov 09, 2016 | 43.36 | 43.98 | 42.17 | 43.79 | 4,204,252 | -0.52(-1.17%) |
Nov 08, 2016 | 42.90 | 44.66 | 42.89 | 44.31 | 4,283,814 | +1.40(+3.27%) |
Nov 07, 2016 | 42.18 | 42.92 | 42.04 | 42.90 | 1,806,600 | +0.99(+2.36%) |
Nov 04, 2016 | 42.03 | 42.22 | 41.90 | 41.92 | 1,628,306 | -0.10(-0.23%) |
Nov 03, 2016 | 42.20 | 42.31 | 41.94 | 42.01 | 1,857,071 | -0.14(-0.32%) |
Nov 02, 2016 | 42.61 | 42.75 | 42.10 | 42.15 | 1,766,391 | -0.41(-0.95%) |