Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 51.86 | 51.87 | 51.29 | 51.73 | 538,721 | -0.19(-0.36%) |
Jan 30, 2017 | 51.10 | 51.94 | 50.91 | 51.92 | 757,777 | +0.69(+1.34%) |
Jan 27, 2017 | 51.41 | 51.74 | 51.05 | 51.23 | 440,292 | -0.31(-0.60%) |
Jan 26, 2017 | 51.59 | 52.19 | 51.51 | 51.54 | 570,978 | -0.12(-0.23%) |
Jan 25, 2017 | 50.64 | 51.99 | 50.60 | 51.66 | 976,087 | +0.22(+0.43%) |
Jan 24, 2017 | 51.44 | 51.91 | 51.05 | 51.44 | 806,301 | -0.05(-0.10%) |
Jan 23, 2017 | 50.99 | 51.64 | 50.71 | 51.49 | 843,564 | +0.24(+0.47%) |
Jan 20, 2017 | 50.25 | 51.41 | 50.24 | 51.25 | 1,032,968 | +0.81(+1.60%) |
Jan 19, 2017 | 50.91 | 51.09 | 50.34 | 50.44 | 1,251,747 | -0.62(-1.21%) |
Jan 18, 2017 | 51.20 | 51.50 | 50.65 | 51.06 | 634,049 | -0.09(-0.18%) |
Jan 17, 2017 | 51.75 | 52.12 | 51.02 | 51.15 | 855,800 | -0.71(-1.37%) |
Jan 13, 2017 | 51.87 | 51.87 | 51.87 | 0 | -0.41(-0.79%) | |
Jan 12, 2017 | 51.51 | 52.97 | 51.42 | 52.28 | 1,631,723 | +0.74(+1.43%) |
Jan 11, 2017 | 51.11 | 51.67 | 50.90 | 51.54 | 697,852 | +0.11(+0.22%) |
Jan 10, 2017 | 50.00 | 51.65 | 49.86 | 51.43 | 1,071,164 | +1.31(+2.62%) |
Jan 09, 2017 | 50.13 | 50.53 | 49.85 | 50.11 | 659,613 | +0.03(+0.05%) |
Jan 06, 2017 | 50.47 | 50.65 | 49.85 | 50.09 | 1,323,343 | -0.04(-0.09%) |
Jan 05, 2017 | 50.67 | 51.02 | 49.94 | 50.13 | 1,508,291 | -0.85(-1.67%) |
Jan 04, 2017 | 50.60 | 51.42 | 50.58 | 50.98 | 1,104,483 | -0.03(-0.07%) |
Jan 03, 2017 | 51.84 | 52.17 | 50.78 | 51.02 | 726,972 | -0.39(-0.75%) |
Dec 30, 2016 | 51.40 | 51.40 | 51.40 | 0 | -1.17(-2.22%) | |
Dec 29, 2016 | 52.29 | 52.75 | 52.15 | 52.57 | 392,041 | +0.36(+0.69%) |
Dec 28, 2016 | 52.48 | 52.58 | 51.98 | 52.21 | 390,161 | -0.25(-0.47%) |
Dec 27, 2016 | 52.23 | 52.66 | 51.86 | 52.46 | 349,921 | +0.24(+0.46%) |
Dec 23, 2016 | 52.22 | 52.22 | 52.22 | 0 | -0.45(-0.86%) | |
Dec 22, 2016 | 52.83 | 52.90 | 52.24 | 52.67 | 435,745 | +0.04(+0.08%) |
Dec 21, 2016 | 53.20 | 54.48 | 52.60 | 52.63 | 597,443 | -0.75(-1.40%) |
Dec 20, 2016 | 53.28 | 54.41 | 53.20 | 53.38 | 549,373 | +0.09(+0.16%) |
Dec 19, 2016 | 53.79 | 54.17 | 53.14 | 53.29 | 1,121,173 | -0.39(-0.74%) |
Dec 16, 2016 | 53.37 | 53.94 | 52.91 | 53.69 | 1,849,017 | +0.53(+1.00%) |
Dec 15, 2016 | 54.02 | 54.20 | 52.99 | 53.15 | 1,422,244 | -0.64(-1.18%) |
Dec 14, 2016 | 54.44 | 54.85 | 53.73 | 53.79 | 894,341 | -0.78(-1.43%) |
Dec 13, 2016 | 54.29 | 55.14 | 54.14 | 54.57 | 920,917 | +0.33(+0.60%) |
Dec 12, 2016 | 53.75 | 54.29 | 53.54 | 54.24 | 703,103 | -0.10(-0.19%) |
Dec 09, 2016 | 55.08 | 55.14 | 54.15 | 54.35 | 798,887 | -0.52(-0.95%) |
Dec 08, 2016 | 54.96 | 55.29 | 54.29 | 54.87 | 1,402,766 | -0.21(-0.39%) |
Dec 07, 2016 | 53.82 | 55.25 | 53.67 | 55.08 | 1,063,401 | +1.40(+2.61%) |
Dec 06, 2016 | 52.81 | 53.73 | 52.03 | 53.69 | 960,210 | +0.98(+1.86%) |
Dec 05, 2016 | 52.19 | 52.78 | 51.90 | 52.71 | 716,803 | +0.79(+1.52%) |
Dec 02, 2016 | 52.02 | 52.35 | 51.65 | 51.92 | 851,279 | -0.28(-0.54%) |
Dec 01, 2016 | 50.65 | 52.56 | 50.47 | 52.20 | 998,505 | +1.41(+2.77%) |
Nov 30, 2016 | 50.74 | 51.05 | 50.52 | 50.79 | 458,218 | +0.03(+0.07%) |
Nov 29, 2016 | 50.65 | 51.10 | 50.54 | 50.76 | 1,133,847 | +0.00(+0.00%) |
Nov 28, 2016 | 51.33 | 51.33 | 50.36 | 50.76 | 911,977 | -0.64(-1.24%) |
Nov 25, 2016 | 51.21 | 51.61 | 51.18 | 51.39 | 182,361 | +0.04(+0.08%) |
Nov 23, 2016 | 51.35 | 51.35 | 51.35 | 0 | +0.29(+0.57%) | |
Nov 22, 2016 | 50.65 | 51.14 | 50.31 | 51.06 | 964,741 | +0.84(+1.68%) |
Nov 21, 2016 | 49.92 | 50.38 | 49.73 | 50.22 | 695,515 | +0.50(+1.00%) |
Nov 18, 2016 | 49.77 | 49.77 | 49.13 | 49.72 | 1,096,872 | +0.15(+0.31%) |
Nov 17, 2016 | 48.93 | 49.56 | 48.58 | 49.56 | 1,094,703 | +0.75(+1.53%) |
Nov 16, 2016 | 49.21 | 49.66 | 48.47 | 48.82 | 2,435,278 | -1.12(-2.23%) |
Nov 15, 2016 | 51.50 | 51.51 | 49.75 | 49.93 | 2,780,681 | -1.70(-3.29%) |
Nov 14, 2016 | 49.79 | 51.64 | 49.79 | 51.63 | 2,350,434 | +1.88(+3.78%) |
Nov 11, 2016 | 49.06 | 49.78 | 48.35 | 49.75 | 1,382,040 | +0.82(+1.67%) |
Nov 10, 2016 | 48.16 | 49.02 | 48.12 | 48.94 | 1,822,520 | +1.04(+2.17%) |
Nov 09, 2016 | 45.59 | 48.42 | 45.39 | 47.90 | 2,695,894 | +2.37(+5.20%) |
Nov 08, 2016 | 45.39 | 45.83 | 45.18 | 45.53 | 663,509 | +0.18(+0.40%) |
Nov 07, 2016 | 45.24 | 45.71 | 45.04 | 45.35 | 784,509 | +0.90(+2.03%) |
Nov 04, 2016 | 44.41 | 44.90 | 43.99 | 44.45 | 971,285 | +0.20(+0.44%) |
Nov 03, 2016 | 45.04 | 45.18 | 44.18 | 44.25 | 1,005,575 | -0.61(-1.35%) |
Nov 02, 2016 | 45.15 | 45.40 | 44.73 | 44.86 | 807,213 | -0.15(-0.32%) |