Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 51.24 | 52.15 | 51.04 | 52.13 | 3,811,742 | +0.64(+1.23%) |
Jan 30, 2017 | 51.60 | 51.72 | 51.26 | 51.49 | 2,442,245 | -0.36(-0.70%) |
Jan 27, 2017 | 51.32 | 51.92 | 51.20 | 51.85 | 2,452,482 | +0.77(+1.50%) |
Jan 26, 2017 | 50.88 | 51.65 | 50.84 | 51.08 | 2,394,966 | -0.15(-0.30%) |
Jan 25, 2017 | 51.33 | 51.51 | 50.98 | 51.23 | 6,017,361 | +0.21(+0.41%) |
Jan 24, 2017 | 51.00 | 51.22 | 50.72 | 51.02 | 2,625,363 | +0.03(+0.06%) |
Jan 23, 2017 | 50.90 | 51.23 | 50.84 | 51.00 | 3,139,466 | -0.21(-0.41%) |
Jan 20, 2017 | 50.88 | 51.60 | 50.85 | 51.20 | 3,766,477 | +0.45(+0.88%) |
Jan 19, 2017 | 50.57 | 50.87 | 50.40 | 50.76 | 3,059,275 | +0.19(+0.38%) |
Jan 18, 2017 | 50.65 | 51.24 | 50.32 | 50.57 | 3,372,667 | +0.18(+0.35%) |
Jan 17, 2017 | 50.66 | 50.83 | 50.12 | 50.39 | 2,337,531 | -0.49(-0.97%) |
Jan 13, 2017 | 50.89 | 50.89 | 50.89 | 0 | +0.33(+0.66%) | |
Jan 12, 2017 | 50.27 | 50.73 | 50.21 | 50.55 | 1,598,578 | +0.08(+0.15%) |
Jan 11, 2017 | 50.98 | 51.23 | 49.91 | 50.48 | 3,591,255 | -0.59(-1.15%) |
Jan 10, 2017 | 51.16 | 51.41 | 50.84 | 51.07 | 2,204,129 | -0.02(-0.04%) |
Jan 09, 2017 | 51.22 | 51.46 | 50.55 | 51.09 | 2,242,379 | -0.14(-0.28%) |
Jan 06, 2017 | 50.99 | 51.81 | 50.88 | 51.23 | 3,005,347 | +0.16(+0.32%) |
Jan 05, 2017 | 51.27 | 51.29 | 50.75 | 51.07 | 2,607,593 | -0.17(-0.33%) |
Jan 04, 2017 | 50.87 | 51.30 | 50.28 | 51.24 | 3,502,293 | +0.49(+0.97%) |
Jan 03, 2017 | 51.02 | 51.49 | 50.50 | 50.74 | 3,781,162 | +0.06(+0.11%) |
Dec 30, 2016 | 50.69 | 50.69 | 50.69 | 0 | -0.09(-0.17%) | |
Dec 29, 2016 | 50.63 | 50.92 | 50.56 | 50.77 | 1,105,735 | +0.17(+0.34%) |
Dec 28, 2016 | 50.91 | 50.99 | 50.52 | 50.60 | 1,311,499 | -0.27(-0.52%) |
Dec 27, 2016 | 50.92 | 51.27 | 50.80 | 50.87 | 1,420,404 | -0.06(-0.11%) |
Dec 23, 2016 | 50.92 | 50.92 | 50.92 | 0 | +0.49(+0.98%) | |
Dec 22, 2016 | 49.87 | 50.54 | 49.87 | 50.43 | 1,600,798 | +0.13(+0.26%) |
Dec 21, 2016 | 50.50 | 50.57 | 49.93 | 50.30 | 2,909,707 | +0.02(+0.04%) |
Dec 20, 2016 | 50.39 | 50.64 | 50.02 | 50.28 | 2,725,489 | +0.67(+1.36%) |
Dec 19, 2016 | 49.67 | 50.24 | 49.52 | 49.61 | 2,257,471 | -0.07(-0.13%) |
Dec 16, 2016 | 49.67 | 49.95 | 49.46 | 49.67 | 4,181,866 | +0.13(+0.27%) |
Dec 15, 2016 | 49.40 | 49.97 | 48.92 | 49.54 | 4,219,465 | +1.40(+2.91%) |
Dec 14, 2016 | 48.32 | 48.74 | 47.88 | 48.14 | 3,052,572 | -0.20(-0.41%) |
Dec 13, 2016 | 48.54 | 48.69 | 48.11 | 48.34 | 5,430,803 | +0.12(+0.26%) |
Dec 12, 2016 | 49.07 | 49.17 | 48.07 | 48.22 | 5,303,457 | -0.92(-1.87%) |
Dec 09, 2016 | 49.11 | 49.69 | 48.86 | 49.13 | 2,813,925 | +0.20(+0.41%) |
Dec 08, 2016 | 48.20 | 48.95 | 47.97 | 48.94 | 3,397,443 | +0.40(+0.82%) |
Dec 07, 2016 | 48.48 | 48.65 | 47.15 | 48.54 | 4,264,267 | +0.98(+2.07%) |
Dec 06, 2016 | 47.04 | 47.56 | 46.92 | 47.55 | 2,717,340 | +0.38(+0.80%) |
Dec 05, 2016 | 46.35 | 47.19 | 46.35 | 47.17 | 2,722,782 | +0.68(+1.47%) |
Dec 02, 2016 | 46.70 | 46.73 | 45.97 | 46.49 | 3,361,969 | -0.06(-0.12%) |
Dec 01, 2016 | 47.73 | 47.87 | 46.04 | 46.55 | 4,490,841 | -1.16(-2.42%) |
Nov 30, 2016 | 47.92 | 48.12 | 47.60 | 47.70 | 3,994,186 | -0.07(-0.14%) |
Nov 29, 2016 | 47.37 | 47.89 | 47.37 | 47.77 | 2,443,925 | +0.28(+0.60%) |
Nov 28, 2016 | 47.34 | 47.71 | 47.15 | 47.49 | 2,843,738 | -0.03(-0.06%) |
Nov 25, 2016 | 47.68 | 47.80 | 47.40 | 47.52 | 849,880 | +0.00(+0.00%) |
Nov 23, 2016 | 47.52 | 47.52 | 47.52 | 0 | +0.52(+1.11%) | |
Nov 22, 2016 | 47.20 | 47.34 | 46.46 | 46.99 | 3,187,764 | -0.35(-0.74%) |
Nov 21, 2016 | 47.30 | 47.48 | 47.11 | 47.34 | 2,883,327 | +0.10(+0.22%) |
Nov 18, 2016 | 46.63 | 47.45 | 46.62 | 47.24 | 5,014,210 | +0.64(+1.38%) |
Nov 17, 2016 | 46.47 | 46.92 | 46.21 | 46.60 | 3,849,510 | +0.35(+0.76%) |
Nov 16, 2016 | 46.64 | 47.00 | 46.18 | 46.25 | 3,106,488 | -0.29(-0.63%) |
Nov 15, 2016 | 46.12 | 46.58 | 45.67 | 46.54 | 6,333,126 | +0.18(+0.39%) |
Nov 14, 2016 | 48.15 | 48.29 | 46.30 | 46.36 | 3,888,311 | -1.56(-3.26%) |
Nov 11, 2016 | 48.14 | 48.25 | 47.47 | 47.92 | 3,724,811 | -0.45(-0.94%) |
Nov 10, 2016 | 48.91 | 49.09 | 47.80 | 48.38 | 5,979,306 | +0.09(+0.18%) |
Nov 09, 2016 | 49.13 | 49.42 | 47.65 | 48.29 | 5,389,053 | +0.63(+1.33%) |
Nov 08, 2016 | 47.08 | 48.25 | 46.73 | 47.66 | 4,068,260 | +0.33(+0.70%) |
Nov 07, 2016 | 47.93 | 48.14 | 47.17 | 47.33 | 9,889,668 | +0.04(+0.08%) |
Nov 04, 2016 | 46.45 | 47.55 | 46.37 | 47.29 | 4,471,620 | +0.94(+2.02%) |
Nov 03, 2016 | 47.51 | 47.55 | 46.12 | 46.35 | 4,805,375 | -1.10(-2.31%) |
Nov 02, 2016 | 48.21 | 48.27 | 46.24 | 47.45 | 8,561,249 | +2.71(+6.05%) |