Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 47.88 | 48.46 | 47.56 | 47.93 | 2,609,115 | -0.21(-0.44%) |
Jan 30, 2017 | 49.19 | 49.19 | 47.92 | 48.14 | 593,730 | -1.53(-3.08%) |
Jan 27, 2017 | 50.51 | 50.70 | 49.55 | 49.67 | 406,314 | -1.02(-2.01%) |
Jan 26, 2017 | 51.36 | 51.41 | 50.23 | 50.69 | 521,889 | -0.44(-0.87%) |
Jan 25, 2017 | 49.85 | 51.30 | 49.84 | 51.13 | 701,656 | +1.87(+3.80%) |
Jan 24, 2017 | 48.28 | 49.48 | 48.06 | 49.26 | 398,934 | +1.17(+2.44%) |
Jan 23, 2017 | 47.03 | 48.45 | 46.72 | 48.09 | 542,091 | +0.53(+1.11%) |
Jan 20, 2017 | 46.96 | 47.92 | 46.96 | 47.56 | 324,488 | +0.55(+1.17%) |
Jan 19, 2017 | 47.30 | 47.46 | 46.55 | 47.01 | 258,892 | -0.11(-0.23%) |
Jan 18, 2017 | 47.22 | 47.55 | 46.66 | 47.12 | 437,742 | -0.02(-0.05%) |
Jan 17, 2017 | 47.80 | 48.24 | 47.14 | 47.14 | 348,385 | -1.43(-2.94%) |
Jan 13, 2017 | 48.57 | 48.57 | 48.57 | 0 | +0.53(+1.11%) | |
Jan 12, 2017 | 49.10 | 49.33 | 47.32 | 48.04 | 474,734 | -1.64(-3.31%) |
Jan 11, 2017 | 49.28 | 49.70 | 48.74 | 49.68 | 254,073 | +0.41(+0.83%) |
Jan 10, 2017 | 48.49 | 49.48 | 48.22 | 49.27 | 343,828 | +0.99(+2.04%) |
Jan 09, 2017 | 48.81 | 49.16 | 48.22 | 48.28 | 395,307 | -0.95(-1.93%) |
Jan 06, 2017 | 49.86 | 49.86 | 48.88 | 49.24 | 472,919 | -0.21(-0.42%) |
Jan 05, 2017 | 51.17 | 51.17 | 49.26 | 49.44 | 397,885 | -1.74(-3.40%) |
Jan 04, 2017 | 50.99 | 51.78 | 50.90 | 51.18 | 468,313 | +0.38(+0.74%) |
Jan 03, 2017 | 51.14 | 51.53 | 50.23 | 50.81 | 312,162 | +0.06(+0.11%) |
Dec 30, 2016 | 50.75 | 50.75 | 50.75 | 0 | +0.08(+0.16%) | |
Dec 29, 2016 | 50.85 | 51.10 | 50.19 | 50.67 | 142,154 | -0.03(-0.06%) |
Dec 28, 2016 | 51.05 | 51.24 | 50.49 | 50.70 | 107,954 | -0.42(-0.82%) |
Dec 27, 2016 | 50.61 | 51.20 | 50.44 | 51.12 | 223,204 | +0.73(+1.45%) |
Dec 23, 2016 | 50.39 | 50.39 | 50.39 | 0 | -0.08(-0.16%) | |
Dec 22, 2016 | 50.40 | 50.90 | 50.07 | 50.47 | 274,222 | +0.01(+0.02%) |
Dec 21, 2016 | 50.63 | 50.70 | 50.26 | 50.46 | 197,300 | -0.11(-0.21%) |
Dec 20, 2016 | 49.98 | 50.75 | 49.98 | 50.57 | 243,787 | +0.84(+1.68%) |
Dec 19, 2016 | 49.72 | 49.91 | 48.83 | 49.73 | 273,313 | +0.16(+0.33%) |
Dec 16, 2016 | 50.58 | 50.58 | 49.28 | 49.57 | 740,609 | -0.76(-1.50%) |
Dec 15, 2016 | 49.38 | 50.40 | 48.98 | 50.32 | 378,586 | +1.05(+2.13%) |
Dec 14, 2016 | 49.09 | 49.55 | 48.90 | 49.27 | 181,064 | -0.48(-0.96%) |
Dec 13, 2016 | 49.78 | 49.91 | 48.99 | 49.75 | 165,067 | +0.08(+0.17%) |
Dec 12, 2016 | 50.24 | 50.59 | 49.48 | 49.66 | 201,726 | -0.88(-1.75%) |
Dec 09, 2016 | 50.00 | 50.57 | 49.47 | 50.55 | 217,687 | +0.69(+1.38%) |
Dec 08, 2016 | 48.93 | 49.97 | 48.35 | 49.86 | 261,793 | +1.34(+2.76%) |
Dec 07, 2016 | 48.28 | 48.62 | 47.71 | 48.52 | 265,049 | +0.45(+0.93%) |
Dec 06, 2016 | 47.75 | 48.61 | 47.31 | 48.07 | 300,024 | +0.69(+1.45%) |
Dec 05, 2016 | 46.84 | 47.42 | 46.65 | 47.38 | 213,146 | +0.92(+1.99%) |
Dec 02, 2016 | 46.84 | 46.89 | 46.17 | 46.46 | 181,506 | -0.72(-1.52%) |
Dec 01, 2016 | 46.64 | 47.20 | 46.27 | 47.18 | 162,942 | +0.86(+1.85%) |
Nov 30, 2016 | 46.70 | 47.05 | 46.30 | 46.32 | 160,564 | +0.07(+0.16%) |
Nov 29, 2016 | 46.21 | 46.51 | 46.02 | 46.25 | 228,615 | +0.23(+0.50%) |
Nov 28, 2016 | 46.12 | 46.40 | 45.83 | 46.02 | 224,452 | -0.27(-0.58%) |
Nov 25, 2016 | 46.19 | 46.31 | 45.83 | 46.29 | 52,018 | +0.10(+0.21%) |
Nov 23, 2016 | 46.19 | 46.19 | 46.19 | 0 | +0.44(+0.96%) | |
Nov 22, 2016 | 45.73 | 45.82 | 45.44 | 45.75 | 232,227 | +0.25(+0.56%) |
Nov 21, 2016 | 45.58 | 45.86 | 44.78 | 45.50 | 191,520 | -0.12(-0.27%) |
Nov 18, 2016 | 44.89 | 45.66 | 44.66 | 45.62 | 280,781 | +0.78(+1.73%) |
Nov 17, 2016 | 43.93 | 44.88 | 44.08 | 44.84 | 198,335 | +0.91(+2.08%) |
Nov 16, 2016 | 43.70 | 44.08 | 43.57 | 43.93 | 229,729 | -0.23(-0.52%) |
Nov 15, 2016 | 43.77 | 44.26 | 43.14 | 44.16 | 261,312 | -0.14(-0.31%) |
Nov 14, 2016 | 44.03 | 44.97 | 43.59 | 44.30 | 287,922 | +0.77(+1.76%) |
Nov 11, 2016 | 41.32 | 43.58 | 41.32 | 43.53 | 453,362 | +2.12(+5.13%) |
Nov 10, 2016 | 40.02 | 41.58 | 40.02 | 41.40 | 329,854 | +1.59(+4.00%) |
Nov 09, 2016 | 38.46 | 39.91 | 38.46 | 39.81 | 413,331 | +1.66(+4.35%) |
Nov 08, 2016 | 38.43 | 38.71 | 38.09 | 38.15 | 156,866 | -0.37(-0.95%) |
Nov 07, 2016 | 38.47 | 38.60 | 38.33 | 38.52 | 244,869 | +0.74(+1.97%) |
Nov 04, 2016 | 37.71 | 38.23 | 37.41 | 37.78 | 123,388 | +0.12(+0.33%) |
Nov 03, 2016 | 37.81 | 37.96 | 37.57 | 37.65 | 110,269 | +0.02(+0.04%) |
Nov 02, 2016 | 37.99 | 38.13 | 37.49 | 37.64 | 92,670 | -0.56(-1.45%) |