Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 50.73 | 50.99 | 50.56 | 50.64 | 1,127,241 | -0.06(-0.12%) |
Jan 30, 2017 | 50.83 | 50.83 | 50.60 | 50.70 | 848,173 | -0.05(-0.10%) |
Jan 27, 2017 | 51.05 | 51.16 | 50.71 | 50.75 | 1,040,185 | -0.12(-0.24%) |
Jan 26, 2017 | 51.11 | 51.26 | 50.82 | 50.88 | 1,339,150 | -0.15(-0.29%) |
Jan 25, 2017 | 50.83 | 51.26 | 50.79 | 51.03 | 2,486,726 | +0.25(+0.49%) |
Jan 24, 2017 | 50.53 | 50.82 | 50.43 | 50.78 | 1,096,950 | +0.26(+0.52%) |
Jan 23, 2017 | 50.67 | 50.79 | 50.31 | 50.52 | 1,448,679 | -0.11(-0.21%) |
Jan 20, 2017 | 50.68 | 50.83 | 50.45 | 50.62 | 1,116,552 | +0.04(+0.09%) |
Jan 19, 2017 | 50.30 | 50.71 | 50.30 | 50.58 | 1,404,385 | -0.04(-0.09%) |
Jan 18, 2017 | 50.24 | 50.64 | 50.20 | 50.62 | 1,069,481 | +0.40(+0.79%) |
Jan 17, 2017 | 50.40 | 50.51 | 50.15 | 50.23 | 994,238 | -0.29(-0.58%) |
Jan 13, 2017 | 50.52 | 50.52 | 50.52 | 0 | +0.12(+0.25%) | |
Jan 12, 2017 | 50.23 | 50.42 | 50.00 | 50.39 | 1,225,873 | +0.17(+0.33%) |
Jan 11, 2017 | 49.97 | 50.36 | 49.88 | 50.23 | 1,429,066 | +0.19(+0.39%) |
Jan 10, 2017 | 49.63 | 50.08 | 49.57 | 50.03 | 1,371,985 | +0.24(+0.48%) |
Jan 09, 2017 | 50.37 | 50.49 | 49.78 | 49.79 | 1,557,953 | -0.54(-1.07%) |
Jan 06, 2017 | 50.39 | 50.58 | 50.24 | 50.33 | 1,300,288 | -0.16(-0.31%) |
Jan 05, 2017 | 50.30 | 50.79 | 50.26 | 50.49 | 1,261,300 | +0.21(+0.42%) |
Jan 04, 2017 | 50.38 | 50.67 | 50.27 | 50.28 | 1,528,101 | +0.09(+0.18%) |
Jan 03, 2017 | 50.40 | 50.48 | 49.93 | 50.19 | 1,331,060 | -0.16(-0.32%) |
Dec 30, 2016 | 50.35 | 50.35 | 50.35 | 0 | -0.09(-0.17%) | |
Dec 29, 2016 | 50.37 | 50.51 | 50.35 | 50.44 | 716,533 | +0.13(+0.26%) |
Dec 28, 2016 | 50.39 | 50.51 | 50.26 | 50.30 | 681,596 | -0.08(-0.16%) |
Dec 27, 2016 | 50.44 | 50.52 | 50.28 | 50.38 | 619,148 | +0.04(+0.09%) |
Dec 23, 2016 | 50.34 | 50.34 | 50.34 | 0 | +0.04(+0.07%) | |
Dec 22, 2016 | 50.25 | 50.42 | 50.13 | 50.30 | 1,073,624 | +0.03(+0.05%) |
Dec 21, 2016 | 50.46 | 50.66 | 50.28 | 50.28 | 896,295 | -0.18(-0.37%) |
Dec 20, 2016 | 50.45 | 50.90 | 50.33 | 50.46 | 1,363,524 | +0.08(+0.16%) |
Dec 19, 2016 | 49.91 | 50.51 | 49.91 | 50.38 | 1,114,936 | +0.72(+1.45%) |
Dec 16, 2016 | 49.84 | 50.02 | 49.58 | 49.66 | 2,739,554 | -0.05(-0.11%) |
Dec 15, 2016 | 49.48 | 49.87 | 49.36 | 49.72 | 1,223,629 | +0.12(+0.25%) |
Dec 14, 2016 | 50.13 | 50.23 | 49.54 | 49.59 | 1,442,118 | -0.47(-0.95%) |
Dec 13, 2016 | 50.09 | 50.34 | 49.74 | 50.07 | 1,590,910 | +0.11(+0.23%) |
Dec 12, 2016 | 49.54 | 50.09 | 49.50 | 49.95 | 1,473,347 | +0.35(+0.71%) |
Dec 09, 2016 | 49.48 | 49.76 | 49.15 | 49.60 | 1,610,140 | +0.07(+0.14%) |
Dec 08, 2016 | 49.41 | 49.76 | 49.33 | 49.53 | 1,815,172 | +0.13(+0.27%) |
Dec 07, 2016 | 48.92 | 49.40 | 48.74 | 49.40 | 1,451,903 | +0.50(+1.02%) |
Dec 06, 2016 | 48.63 | 48.92 | 48.38 | 48.90 | 1,445,783 | +0.39(+0.80%) |
Dec 05, 2016 | 49.02 | 49.14 | 48.33 | 48.51 | 1,750,048 | -0.47(-0.95%) |
Dec 02, 2016 | 48.89 | 49.06 | 48.72 | 48.98 | 1,177,864 | +0.30(+0.61%) |
Dec 01, 2016 | 48.70 | 48.89 | 48.47 | 48.68 | 1,147,489 | -0.02(-0.04%) |
Nov 30, 2016 | 49.00 | 49.00 | 48.68 | 48.70 | 1,501,754 | -0.36(-0.73%) |
Nov 29, 2016 | 49.01 | 49.16 | 48.86 | 49.06 | 1,282,684 | +0.04(+0.07%) |
Nov 28, 2016 | 48.79 | 49.08 | 48.65 | 49.02 | 1,405,927 | +0.20(+0.41%) |
Nov 25, 2016 | 48.56 | 48.94 | 48.56 | 48.82 | 537,656 | +0.39(+0.82%) |
Nov 23, 2016 | 48.43 | 48.43 | 48.43 | 0 | -0.22(-0.45%) | |
Nov 22, 2016 | 48.74 | 48.87 | 48.51 | 48.65 | 1,723,304 | +0.07(+0.14%) |
Nov 21, 2016 | 48.28 | 48.60 | 48.11 | 48.58 | 1,551,912 | +0.65(+1.36%) |
Nov 18, 2016 | 47.96 | 48.21 | 47.81 | 47.93 | 1,591,423 | -0.05(-0.11%) |
Nov 17, 2016 | 47.81 | 48.04 | 47.72 | 47.98 | 1,411,068 | +0.09(+0.18%) |
Nov 16, 2016 | 48.23 | 48.54 | 47.72 | 47.89 | 2,374,385 | -0.30(-0.62%) |
Nov 15, 2016 | 47.65 | 48.20 | 47.51 | 48.19 | 1,973,647 | +0.71(+1.50%) |
Nov 14, 2016 | 47.08 | 47.64 | 46.78 | 47.48 | 1,891,736 | +0.38(+0.80%) |
Nov 11, 2016 | 46.41 | 47.17 | 46.37 | 47.10 | 1,893,356 | +0.68(+1.46%) |
Nov 10, 2016 | 46.34 | 46.56 | 45.88 | 46.43 | 2,038,438 | +0.12(+0.27%) |
Nov 09, 2016 | 45.41 | 46.45 | 45.28 | 46.30 | 1,764,583 | +0.46(+1.00%) |
Nov 08, 2016 | 45.66 | 45.93 | 45.57 | 45.85 | 1,506,321 | +0.20(+0.44%) |
Nov 07, 2016 | 45.42 | 45.65 | 45.34 | 45.64 | 1,553,394 | +0.68(+1.52%) |
Nov 04, 2016 | 44.92 | 45.24 | 44.89 | 44.96 | 2,114,407 | +0.18(+0.39%) |
Nov 03, 2016 | 44.92 | 45.08 | 44.66 | 44.78 | 1,455,903 | -0.11(-0.23%) |
Nov 02, 2016 | 45.06 | 45.28 | 44.84 | 44.89 | 1,391,401 | -0.12(-0.27%) |