Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 52.02 | 52.02 | 51.36 | 51.85 | 956,610 | -0.25(-0.48%) |
Jan 30, 2017 | 52.11 | 52.17 | 51.58 | 52.10 | 1,192,795 | -0.30(-0.57%) |
Jan 27, 2017 | 52.61 | 52.81 | 52.18 | 52.40 | 582,594 | -0.03(-0.06%) |
Jan 26, 2017 | 52.75 | 52.94 | 52.39 | 52.43 | 563,735 | -0.41(-0.78%) |
Jan 25, 2017 | 52.81 | 53.16 | 52.76 | 52.84 | 1,167,078 | +0.44(+0.83%) |
Jan 24, 2017 | 51.89 | 52.61 | 51.60 | 52.41 | 861,188 | +1.02(+1.98%) |
Jan 23, 2017 | 51.44 | 51.65 | 51.16 | 51.39 | 647,861 | -0.03(-0.06%) |
Jan 20, 2017 | 51.16 | 51.43 | 50.95 | 51.42 | 1,682,035 | +0.50(+0.97%) |
Jan 19, 2017 | 51.23 | 51.41 | 50.61 | 50.93 | 966,407 | -0.02(-0.05%) |
Jan 18, 2017 | 50.26 | 50.95 | 50.26 | 50.95 | 1,090,694 | +0.88(+1.75%) |
Jan 17, 2017 | 50.05 | 50.38 | 49.78 | 50.08 | 1,101,618 | -0.19(-0.38%) |
Jan 13, 2017 | 50.27 | 50.27 | 50.27 | 0 | +0.19(+0.38%) | |
Jan 12, 2017 | 50.09 | 50.27 | 49.41 | 50.08 | 553,376 | -0.17(-0.33%) |
Jan 11, 2017 | 49.77 | 50.25 | 49.77 | 50.24 | 614,119 | +0.42(+0.85%) |
Jan 10, 2017 | 49.86 | 50.31 | 49.54 | 49.82 | 1,341,350 | -0.12(-0.25%) |
Jan 09, 2017 | 49.95 | 50.15 | 49.50 | 49.95 | 1,278,148 | -0.04(-0.08%) |
Jan 06, 2017 | 49.43 | 50.12 | 48.82 | 49.99 | 676,829 | +0.16(+0.31%) |
Jan 05, 2017 | 49.81 | 50.20 | 49.58 | 49.83 | 1,347,251 | -0.20(-0.40%) |
Jan 04, 2017 | 48.63 | 50.19 | 48.63 | 50.03 | 1,922,840 | +1.88(+3.91%) |
Jan 03, 2017 | 48.39 | 48.49 | 47.69 | 48.15 | 805,296 | +0.37(+0.78%) |
Dec 30, 2016 | 47.77 | 47.77 | 47.77 | 0 | -0.16(-0.33%) | |
Dec 29, 2016 | 48.01 | 48.39 | 47.72 | 47.93 | 1,795,101 | -0.04(-0.09%) |
Dec 28, 2016 | 48.22 | 48.54 | 47.64 | 47.97 | 728,612 | -0.17(-0.34%) |
Dec 27, 2016 | 47.93 | 48.38 | 47.77 | 48.14 | 403,067 | +0.45(+0.93%) |
Dec 23, 2016 | 47.69 | 47.69 | 47.69 | 0 | +0.17(+0.36%) | |
Dec 22, 2016 | 47.68 | 47.68 | 47.11 | 47.52 | 1,004,894 | -0.02(-0.03%) |
Dec 21, 2016 | 48.22 | 48.22 | 47.29 | 47.54 | 1,025,109 | -0.64(-1.34%) |
Dec 20, 2016 | 48.24 | 48.58 | 47.88 | 48.18 | 726,262 | +0.17(+0.36%) |
Dec 19, 2016 | 48.20 | 48.94 | 47.95 | 48.01 | 1,140,667 | -0.07(-0.15%) |
Dec 16, 2016 | 47.48 | 49.29 | 47.30 | 48.08 | 1,900,348 | +0.55(+1.15%) |
Dec 15, 2016 | 47.38 | 47.77 | 47.20 | 47.54 | 1,344,116 | -0.05(-0.10%) |
Dec 14, 2016 | 48.63 | 48.67 | 47.52 | 47.59 | 963,110 | -1.32(-2.70%) |
Dec 13, 2016 | 48.76 | 49.51 | 48.76 | 48.91 | 1,287,859 | -0.86(-1.73%) |
Dec 12, 2016 | 49.80 | 50.37 | 49.64 | 49.76 | 881,394 | -0.07(-0.13%) |
Dec 09, 2016 | 50.08 | 50.14 | 49.54 | 49.83 | 1,052,303 | -0.26(-0.51%) |
Dec 08, 2016 | 49.47 | 50.55 | 49.05 | 50.09 | 2,110,135 | +0.71(+1.44%) |
Dec 07, 2016 | 47.96 | 49.45 | 47.96 | 49.38 | 1,232,418 | +0.93(+1.93%) |
Dec 06, 2016 | 47.32 | 48.79 | 46.97 | 48.44 | 2,101,658 | +0.98(+2.07%) |
Dec 05, 2016 | 47.40 | 48.19 | 47.21 | 47.46 | 2,592,264 | +0.54(+1.14%) |
Dec 02, 2016 | 46.70 | 47.12 | 46.50 | 46.92 | 804,864 | +0.01(+0.02%) |
Dec 01, 2016 | 46.02 | 47.13 | 45.90 | 46.92 | 1,288,286 | +0.84(+1.83%) |
Nov 30, 2016 | 46.57 | 46.73 | 46.07 | 46.07 | 932,128 | -0.05(-0.11%) |
Nov 29, 2016 | 45.92 | 46.51 | 45.79 | 46.12 | 1,026,023 | -0.35(-0.76%) |
Nov 28, 2016 | 47.06 | 47.06 | 46.38 | 46.48 | 1,526,483 | -0.17(-0.37%) |
Nov 25, 2016 | 46.25 | 46.69 | 45.83 | 46.65 | 531,191 | +0.28(+0.61%) |
Nov 23, 2016 | 46.37 | 46.37 | 46.37 | 0 | +1.51(+3.37%) | |
Nov 22, 2016 | 44.21 | 44.93 | 44.00 | 44.86 | 1,206,926 | +0.92(+2.09%) |
Nov 21, 2016 | 43.75 | 43.97 | 43.39 | 43.94 | 665,484 | +0.42(+0.97%) |
Nov 18, 2016 | 44.22 | 44.23 | 43.48 | 43.52 | 606,457 | -0.62(-1.40%) |
Nov 17, 2016 | 44.00 | 44.29 | 43.89 | 44.14 | 596,451 | +0.12(+0.28%) |
Nov 16, 2016 | 44.19 | 44.42 | 43.96 | 44.02 | 959,463 | -0.35(-0.78%) |
Nov 15, 2016 | 43.84 | 44.43 | 43.56 | 44.36 | 1,034,877 | +0.60(+1.38%) |
Nov 14, 2016 | 43.31 | 43.95 | 42.96 | 43.76 | 1,288,487 | +0.64(+1.49%) |
Nov 11, 2016 | 42.88 | 43.21 | 42.35 | 43.12 | 1,203,148 | +0.26(+0.60%) |
Nov 10, 2016 | 42.87 | 43.30 | 42.60 | 42.86 | 1,044,936 | +0.73(+1.74%) |
Nov 09, 2016 | 41.84 | 42.63 | 41.68 | 42.13 | 1,554,334 | +0.19(+0.45%) |
Nov 08, 2016 | 41.55 | 42.23 | 41.48 | 41.94 | 662,684 | +0.18(+0.43%) |
Nov 07, 2016 | 41.67 | 42.18 | 41.42 | 41.76 | 985,548 | +0.95(+2.32%) |
Nov 04, 2016 | 40.40 | 41.27 | 40.40 | 40.81 | 963,927 | +0.21(+0.53%) |
Nov 03, 2016 | 40.49 | 40.88 | 40.39 | 40.60 | 510,798 | +0.16(+0.39%) |
Nov 02, 2016 | 41.05 | 41.16 | 40.30 | 40.44 | 1,564,292 | -0.71(-1.72%) |