Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 51.31 | 51.51 | 51.30 | 51.44 | 804,961 | +0.17(+0.32%) |
Jan 30, 2017 | 51.20 | 51.30 | 51.10 | 51.28 | 1,865,087 | -0.15(-0.29%) |
Jan 27, 2017 | 51.41 | 51.52 | 51.23 | 51.42 | 1,768,201 | +0.05(+0.10%) |
Jan 26, 2017 | 51.49 | 51.60 | 51.37 | 51.37 | 1,075,835 | -0.10(-0.19%) |
Jan 25, 2017 | 51.27 | 51.49 | 51.22 | 51.47 | 600,218 | +0.48(+0.94%) |
Jan 24, 2017 | 50.88 | 51.15 | 50.88 | 50.99 | 564,874 | +0.35(+0.69%) |
Jan 23, 2017 | 50.35 | 50.69 | 50.35 | 50.64 | 709,906 | +0.53(+1.06%) |
Jan 20, 2017 | 50.10 | 50.19 | 49.92 | 50.11 | 459,913 | +0.03(+0.05%) |
Jan 19, 2017 | 50.23 | 50.24 | 49.93 | 50.08 | 601,100 | -0.12(-0.24%) |
Jan 18, 2017 | 50.45 | 50.52 | 50.16 | 50.20 | 542,574 | -0.13(-0.26%) |
Jan 17, 2017 | 50.24 | 50.45 | 50.24 | 50.33 | 1,490,163 | -0.04(-0.09%) |
Jan 13, 2017 | 50.38 | 50.38 | 50.38 | 0 | +0.03(+0.05%) | |
Jan 12, 2017 | 50.33 | 50.37 | 50.13 | 50.35 | 1,894,927 | +0.06(+0.12%) |
Jan 11, 2017 | 50.10 | 50.38 | 49.90 | 50.29 | 2,297,600 | +0.47(+0.95%) |
Jan 10, 2017 | 49.72 | 50.12 | 49.70 | 49.82 | 1,524,298 | +0.48(+0.97%) |
Jan 09, 2017 | 49.28 | 49.48 | 49.27 | 49.34 | 1,006,822 | +0.04(+0.09%) |
Jan 06, 2017 | 49.34 | 49.38 | 49.18 | 49.30 | 1,139,645 | -0.24(-0.49%) |
Jan 05, 2017 | 49.34 | 49.66 | 49.34 | 49.54 | 2,834,099 | +0.69(+1.41%) |
Jan 04, 2017 | 48.63 | 48.97 | 48.63 | 48.85 | 1,287,255 | +0.48(+0.99%) |
Jan 03, 2017 | 48.36 | 48.62 | 48.24 | 48.37 | 1,755,013 | +0.47(+0.98%) |
Dec 30, 2016 | 47.90 | 47.90 | 47.90 | 0 | -0.16(-0.33%) | |
Dec 29, 2016 | 47.78 | 48.14 | 47.78 | 48.06 | 1,264,443 | +0.62(+1.31%) |
Dec 28, 2016 | 47.62 | 47.68 | 47.37 | 47.44 | 2,175,516 | +0.07(+0.15%) |
Dec 27, 2016 | 47.33 | 47.50 | 47.33 | 47.37 | 2,218,523 | +0.07(+0.15%) |
Dec 23, 2016 | 47.30 | 47.30 | 47.30 | 0 | +0.10(+0.20%) | |
Dec 22, 2016 | 47.25 | 47.25 | 47.01 | 47.20 | 1,389,199 | -0.44(-0.92%) |
Dec 21, 2016 | 47.85 | 47.88 | 47.64 | 47.64 | 2,354,314 | -0.25(-0.53%) |
Dec 20, 2016 | 47.89 | 47.93 | 47.77 | 47.89 | 1,319,792 | +0.01(+0.02%) |
Dec 19, 2016 | 47.99 | 48.08 | 47.85 | 47.89 | 1,680,138 | -0.28(-0.57%) |
Dec 16, 2016 | 48.27 | 48.34 | 48.00 | 48.16 | 1,667,176 | -0.22(-0.46%) |
Dec 15, 2016 | 48.52 | 48.54 | 48.33 | 48.39 | 2,037,167 | -0.11(-0.23%) |
Dec 14, 2016 | 49.21 | 49.49 | 48.45 | 48.50 | 3,704,144 | -1.13(-2.28%) |
Dec 13, 2016 | 49.30 | 49.69 | 49.30 | 49.63 | 2,792,621 | +0.56(+1.14%) |
Dec 12, 2016 | 49.14 | 49.21 | 48.92 | 49.07 | 3,202,635 | -0.49(-0.99%) |
Dec 09, 2016 | 49.55 | 49.64 | 49.47 | 49.56 | 3,119,765 | -0.32(-0.64%) |
Dec 08, 2016 | 49.64 | 49.95 | 49.60 | 49.88 | 2,035,424 | +0.16(+0.31%) |
Dec 07, 2016 | 49.37 | 49.84 | 49.24 | 49.72 | 1,239,111 | +0.64(+1.30%) |
Dec 06, 2016 | 49.06 | 49.15 | 48.97 | 49.08 | 1,514,960 | +0.16(+0.33%) |
Dec 05, 2016 | 48.83 | 48.98 | 48.82 | 48.92 | 1,002,920 | +0.11(+0.23%) |
Dec 02, 2016 | 48.81 | 49.01 | 48.71 | 48.81 | 776,211 | -0.21(-0.42%) |
Dec 01, 2016 | 49.21 | 49.25 | 48.89 | 49.02 | 1,483,243 | -0.19(-0.39%) |
Nov 30, 2016 | 49.31 | 49.36 | 49.15 | 49.21 | 955,440 | +0.15(+0.30%) |
Nov 29, 2016 | 48.83 | 49.17 | 48.78 | 49.06 | 388,864 | +0.18(+0.37%) |
Nov 28, 2016 | 48.92 | 49.06 | 48.83 | 48.88 | 874,717 | +0.12(+0.25%) |
Nov 25, 2016 | 48.82 | 48.89 | 48.73 | 48.76 | 337,277 | +0.28(+0.59%) |
Nov 23, 2016 | 48.47 | 48.47 | 48.47 | 0 | -0.26(-0.53%) | |
Nov 22, 2016 | 48.72 | 48.78 | 48.52 | 48.73 | 1,165,004 | +0.53(+1.11%) |
Nov 21, 2016 | 48.17 | 48.34 | 48.08 | 48.20 | 658,909 | +0.14(+0.29%) |
Nov 18, 2016 | 48.23 | 48.28 | 47.96 | 48.06 | 985,595 | -0.08(-0.16%) |
Nov 17, 2016 | 48.12 | 48.38 | 48.08 | 48.14 | 2,868,848 | +0.21(+0.43%) |
Nov 16, 2016 | 47.97 | 48.02 | 47.76 | 47.93 | 2,232,072 | -0.47(-0.98%) |
Nov 15, 2016 | 47.93 | 48.40 | 47.89 | 48.40 | 2,387,045 | +0.74(+1.56%) |
Nov 14, 2016 | 47.66 | 47.96 | 47.39 | 47.66 | 2,412,701 | -0.38(-0.79%) |
Nov 11, 2016 | 48.11 | 48.32 | 47.65 | 48.04 | 3,059,580 | -0.85(-1.75%) |
Nov 10, 2016 | 49.78 | 49.83 | 48.74 | 48.89 | 3,804,365 | -0.86(-1.73%) |
Nov 09, 2016 | 49.83 | 50.34 | 49.69 | 49.76 | 2,286,898 | -1.44(-2.81%) |
Nov 08, 2016 | 50.69 | 51.41 | 50.66 | 51.20 | 698,943 | +0.24(+0.47%) |
Nov 07, 2016 | 50.64 | 50.98 | 50.53 | 50.95 | 531,574 | +1.27(+2.55%) |
Nov 04, 2016 | 49.87 | 49.94 | 49.64 | 49.69 | 704,508 | -0.41(-0.83%) |
Nov 03, 2016 | 50.27 | 50.31 | 49.95 | 50.10 | 762,467 | -0.14(-0.27%) |
Nov 02, 2016 | 50.63 | 50.63 | 50.04 | 50.24 | 2,650,126 | -0.43(-0.85%) |