Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 52.21 | 52.57 | 51.66 | 52.26 | 1,422,993 | +0.32(+0.62%) |
Jan 30, 2017 | 51.72 | 51.99 | 51.01 | 51.93 | 1,966,296 | -0.27(-0.51%) |
Jan 27, 2017 | 51.88 | 53.47 | 51.88 | 52.20 | 2,844,540 | +1.17(+2.29%) |
Jan 26, 2017 | 50.88 | 51.18 | 50.62 | 51.03 | 1,691,471 | -0.10(-0.20%) |
Jan 25, 2017 | 49.92 | 51.14 | 49.86 | 51.14 | 2,375,742 | +1.17(+2.35%) |
Jan 24, 2017 | 48.94 | 50.03 | 48.33 | 49.96 | 1,477,985 | +1.23(+2.52%) |
Jan 23, 2017 | 48.52 | 48.75 | 48.07 | 48.73 | 1,105,283 | +0.44(+0.92%) |
Jan 20, 2017 | 48.26 | 48.53 | 48.04 | 48.29 | 846,137 | +0.10(+0.21%) |
Jan 19, 2017 | 48.48 | 48.59 | 47.96 | 48.19 | 1,109,060 | -0.30(-0.62%) |
Jan 18, 2017 | 48.73 | 49.06 | 48.35 | 48.49 | 867,007 | -0.22(-0.45%) |
Jan 17, 2017 | 48.55 | 49.01 | 47.87 | 48.71 | 896,301 | -0.14(-0.30%) |
Jan 13, 2017 | 48.85 | 48.85 | 48.85 | 0 | +0.13(+0.26%) | |
Jan 12, 2017 | 48.73 | 48.80 | 48.13 | 48.73 | 849,768 | +0.04(+0.07%) |
Jan 11, 2017 | 48.66 | 48.70 | 48.31 | 48.69 | 767,501 | -0.00(-0.01%) |
Jan 10, 2017 | 48.87 | 49.09 | 48.46 | 48.69 | 677,821 | +0.04(+0.07%) |
Jan 09, 2017 | 48.88 | 48.99 | 48.54 | 48.66 | 768,298 | -0.41(-0.84%) |
Jan 06, 2017 | 48.86 | 49.25 | 48.64 | 49.07 | 472,365 | +0.15(+0.31%) |
Jan 05, 2017 | 48.52 | 48.94 | 48.36 | 48.92 | 1,491,502 | +0.21(+0.42%) |
Jan 04, 2017 | 48.15 | 48.93 | 47.84 | 48.72 | 1,636,499 | +0.81(+1.70%) |
Jan 03, 2017 | 48.47 | 48.48 | 47.48 | 47.90 | 1,145,665 | -0.07(-0.16%) |
Dec 30, 2016 | 47.98 | 47.98 | 47.98 | 0 | -0.36(-0.74%) | |
Dec 29, 2016 | 48.03 | 48.35 | 47.98 | 48.33 | 697,170 | +0.30(+0.63%) |
Dec 28, 2016 | 49.13 | 49.13 | 47.98 | 48.03 | 1,255,946 | -0.71(-1.46%) |
Dec 27, 2016 | 48.30 | 48.84 | 48.16 | 48.74 | 1,087,422 | +0.44(+0.92%) |
Dec 23, 2016 | 48.30 | 48.30 | 48.30 | 0 | +0.72(+1.50%) | |
Dec 22, 2016 | 48.03 | 48.03 | 47.23 | 47.58 | 1,285,061 | -0.53(-1.09%) |
Dec 21, 2016 | 48.17 | 48.35 | 47.88 | 48.11 | 1,891,443 | -0.12(-0.26%) |
Dec 20, 2016 | 48.22 | 48.55 | 48.12 | 48.23 | 1,464,311 | -0.13(-0.27%) |
Dec 19, 2016 | 48.29 | 48.40 | 47.27 | 48.37 | 2,310,342 | +0.03(+0.06%) |
Dec 16, 2016 | 49.48 | 49.74 | 48.33 | 48.33 | 3,414,646 | -1.15(-2.33%) |
Dec 15, 2016 | 48.97 | 49.68 | 48.82 | 49.49 | 1,605,489 | +0.29(+0.58%) |
Dec 14, 2016 | 50.31 | 50.60 | 49.07 | 49.20 | 1,689,166 | -1.08(-2.14%) |
Dec 13, 2016 | 50.45 | 50.69 | 49.69 | 50.28 | 1,650,110 | -0.10(-0.19%) |
Dec 12, 2016 | 51.34 | 51.43 | 50.32 | 50.38 | 1,494,759 | -0.89(-1.74%) |
Dec 09, 2016 | 50.58 | 51.30 | 50.44 | 51.27 | 1,478,737 | +0.77(+1.52%) |
Dec 08, 2016 | 50.49 | 50.53 | 50.15 | 50.50 | 1,256,711 | +0.14(+0.29%) |
Dec 07, 2016 | 49.23 | 50.49 | 49.23 | 50.35 | 1,468,063 | +1.11(+2.26%) |
Dec 06, 2016 | 48.80 | 49.27 | 48.68 | 49.24 | 1,168,077 | +0.37(+0.76%) |
Dec 05, 2016 | 48.69 | 49.17 | 48.44 | 48.87 | 1,842,446 | +0.51(+1.06%) |
Dec 02, 2016 | 48.39 | 48.88 | 48.09 | 48.36 | 1,197,427 | -0.09(-0.18%) |
Dec 01, 2016 | 49.80 | 49.87 | 48.26 | 48.44 | 1,801,184 | -1.03(-2.09%) |
Nov 30, 2016 | 50.47 | 50.58 | 49.35 | 49.48 | 1,967,885 | -0.76(-1.51%) |
Nov 29, 2016 | 49.37 | 50.49 | 48.20 | 50.24 | 1,439,849 | +0.54(+1.10%) |
Nov 28, 2016 | 50.43 | 50.72 | 49.56 | 49.69 | 1,438,377 | -0.76(-1.51%) |
Nov 25, 2016 | 50.43 | 50.73 | 50.23 | 50.45 | 350,255 | +0.15(+0.30%) |
Nov 23, 2016 | 50.30 | 50.30 | 50.30 | 0 | +0.54(+1.08%) | |
Nov 22, 2016 | 49.38 | 49.84 | 49.06 | 49.76 | 1,115,883 | +0.60(+1.21%) |
Nov 21, 2016 | 48.73 | 49.25 | 48.73 | 49.16 | 1,006,690 | +0.46(+0.95%) |
Nov 18, 2016 | 47.89 | 48.77 | 47.89 | 48.70 | 1,040,580 | +0.79(+1.65%) |
Nov 17, 2016 | 47.81 | 48.39 | 47.54 | 47.91 | 1,426,446 | +0.07(+0.16%) |
Nov 16, 2016 | 47.22 | 47.88 | 47.21 | 47.84 | 924,567 | +0.36(+0.77%) |
Nov 15, 2016 | 46.82 | 47.66 | 46.82 | 47.47 | 836,883 | +0.04(+0.09%) |
Nov 14, 2016 | 47.21 | 47.52 | 46.95 | 47.43 | 1,413,940 | +0.30(+0.63%) |
Nov 11, 2016 | 47.33 | 47.67 | 46.82 | 47.13 | 1,546,439 | -0.27(-0.57%) |
Nov 10, 2016 | 47.83 | 48.75 | 47.19 | 47.40 | 1,890,971 | -0.30(-0.62%) |
Nov 09, 2016 | 49.30 | 49.98 | 46.24 | 47.70 | 4,810,036 | -2.69(-5.33%) |
Nov 08, 2016 | 49.75 | 50.44 | 49.47 | 50.39 | 1,098,476 | +0.62(+1.24%) |
Nov 07, 2016 | 50.21 | 50.45 | 49.61 | 49.77 | 1,487,653 | +0.24(+0.49%) |
Nov 04, 2016 | 49.08 | 50.13 | 48.64 | 49.53 | 989,201 | +0.35(+0.70%) |
Nov 03, 2016 | 48.75 | 49.26 | 48.52 | 49.18 | 818,625 | +0.51(+1.04%) |
Nov 02, 2016 | 48.81 | 49.13 | 48.52 | 48.67 | 1,115,860 | -0.21(-0.43%) |
Nov 01, 2016 | 49.09 | 49.13 | 48.43 | 48.88 | 933,228 | -0.08(-0.17%) |
Oct 31, 2016 | 49.22 | 49.24 | 48.84 | 48.97 | 853,065 | -0.10(-0.20%) |
Oct 28, 2016 | 49.01 | 49.63 | 48.72 | 49.06 | 1,026,719 | +0.01(+0.03%) |
Oct 27, 2016 | 49.18 | 49.21 | 48.41 | 49.05 | 1,209,358 | -0.00(-0.01%) |
Oct 26, 2016 | 48.69 | 49.23 | 48.16 | 49.06 | 1,498,292 | +0.26(+0.54%) |
Oct 25, 2016 | 49.58 | 49.58 | 48.58 | 48.79 | 1,838,910 | -0.78(-1.57%) |
Oct 24, 2016 | 49.61 | 50.18 | 48.96 | 49.57 | 2,256,605 | +0.54(+1.10%) |
Oct 21, 2016 | 49.13 | 49.18 | 48.56 | 49.03 | 1,719,859 | -0.19(-0.38%) |
Oct 20, 2016 | 49.35 | 49.86 | 49.12 | 49.22 | 1,297,447 | -0.32(-0.65%) |
Oct 19, 2016 | 49.95 | 50.14 | 49.39 | 49.54 | 1,838,723 | -0.40(-0.81%) |
Oct 18, 2016 | 50.31 | 50.37 | 49.59 | 49.95 | 944,958 | +0.18(+0.36%) |
Oct 17, 2016 | 49.83 | 50.01 | 49.64 | 49.77 | 1,161,013 | -0.25(-0.49%) |
Oct 14, 2016 | 50.21 | 50.46 | 49.74 | 50.01 | 955,221 | -0.03(-0.05%) |
Oct 13, 2016 | 49.51 | 50.28 | 49.00 | 50.04 | 1,041,812 | -0.03(-0.06%) |
Oct 12, 2016 | 49.54 | 50.16 | 49.16 | 50.07 | 987,357 | +0.56(+1.12%) |
Oct 11, 2016 | 50.85 | 51.02 | 49.30 | 49.51 | 1,570,303 | -1.49(-2.92%) |
Oct 10, 2016 | 51.64 | 52.08 | 50.93 | 51.00 | 999,051 | -0.39(-0.77%) |
Oct 07, 2016 | 51.75 | 52.17 | 51.09 | 51.40 | 1,784,078 | -0.28(-0.53%) |
Oct 06, 2016 | 50.59 | 51.70 | 50.59 | 51.67 | 2,189,190 | +0.85(+1.67%) |
Oct 05, 2016 | 49.70 | 50.91 | 49.53 | 50.82 | 1,685,114 | +1.12(+2.25%) |
Oct 04, 2016 | 50.37 | 50.82 | 49.59 | 49.70 | 1,749,437 | -0.85(-1.69%) |
Oct 03, 2016 | 50.79 | 50.79 | 50.55 | 50.56 | 11,068 | -0.78(-1.51%) |
Sep 30, 2016 | 51.33 | 51.33 | 51.33 | 51.33 | 2,206 | +0.11(+0.22%) |
Sep 29, 2016 | 51.27 | 51.76 | 50.83 | 51.22 | 1,996,559 | -0.57(-1.10%) |
Sep 28, 2016 | 51.52 | 52.45 | 51.52 | 51.79 | 16,263 | +0.30(+0.57%) |
Sep 27, 2016 | 51.82 | 51.98 | 51.40 | 51.49 | 1,715,791 | -0.21(-0.42%) |
Sep 26, 2016 | 51.76 | 52.08 | 51.03 | 51.71 | 2,424,101 | -0.11(-0.20%) |
Sep 23, 2016 | 53.43 | 53.93 | 51.62 | 51.81 | 4,622,818 | -1.78(-3.33%) |
Sep 22, 2016 | 54.49 | 54.66 | 53.35 | 53.60 | 3,205,721 | -0.44(-0.82%) |
Sep 21, 2016 | 54.00 | 54.78 | 53.92 | 54.04 | 3,388,203 | +0.08(+0.15%) |