Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 52.96 | 53.47 | 52.52 | 52.83 | 4,858,247 | -0.34(-0.65%) |
Jan 30, 2017 | 52.83 | 53.52 | 52.22 | 53.17 | 1,189,244 | +0.09(+0.16%) |
Jan 27, 2017 | 52.05 | 53.60 | 52.05 | 53.08 | 1,501,911 | +0.95(+1.82%) |
Jan 26, 2017 | 50.41 | 52.70 | 50.41 | 52.14 | 1,591,975 | +0.22(+0.41%) |
Jan 25, 2017 | 49.38 | 52.57 | 49.38 | 51.92 | 2,977,651 | +4.31(+9.05%) |
Jan 24, 2017 | 47.70 | 48.09 | 47.05 | 47.61 | 1,598,552 | -0.04(-0.09%) |
Jan 23, 2017 | 47.66 | 48.43 | 47.48 | 47.66 | 732,777 | -0.39(-0.81%) |
Jan 20, 2017 | 48.17 | 49.03 | 47.96 | 48.04 | 1,028,049 | -0.13(-0.27%) |
Jan 19, 2017 | 49.29 | 49.42 | 48.00 | 48.17 | 920,533 | -1.03(-2.10%) |
Jan 18, 2017 | 49.55 | 49.66 | 48.99 | 49.21 | 690,298 | -0.09(-0.17%) |
Jan 17, 2017 | 50.20 | 50.33 | 49.03 | 49.29 | 842,256 | -1.03(-2.05%) |
Jan 13, 2017 | 50.33 | 50.33 | 50.33 | 0 | -0.39(-0.76%) | |
Jan 12, 2017 | 50.54 | 50.80 | 49.72 | 50.72 | 566,672 | +0.00(+0.00%) |
Jan 11, 2017 | 49.85 | 51.20 | 49.72 | 50.72 | 696,350 | +0.69(+1.38%) |
Jan 10, 2017 | 50.41 | 50.41 | 49.77 | 50.03 | 861,258 | -0.17(-0.34%) |
Jan 09, 2017 | 50.15 | 50.50 | 49.55 | 50.20 | 911,099 | +0.00(+0.00%) |
Jan 06, 2017 | 50.63 | 50.84 | 50.07 | 50.20 | 404,425 | -0.22(-0.43%) |
Jan 05, 2017 | 51.62 | 52.14 | 49.98 | 50.41 | 1,230,481 | -1.25(-2.42%) |
Jan 04, 2017 | 50.84 | 51.88 | 50.74 | 51.66 | 685,810 | +0.99(+1.96%) |
Jan 03, 2017 | 51.23 | 51.45 | 50.54 | 50.67 | 652,324 | -0.30(-0.59%) |
Dec 30, 2016 | 50.97 | 50.97 | 50.97 | 0 | -0.13(-0.25%) | |
Dec 29, 2016 | 50.63 | 51.28 | 50.28 | 51.10 | 431,097 | +0.73(+1.45%) |
Dec 28, 2016 | 51.10 | 51.40 | 50.20 | 50.37 | 255,717 | -0.78(-1.52%) |
Dec 27, 2016 | 50.97 | 51.45 | 50.74 | 51.15 | 267,072 | +0.13(+0.25%) |
Dec 23, 2016 | 51.02 | 51.02 | 51.02 | 0 | +0.69(+1.37%) | |
Dec 22, 2016 | 50.63 | 50.80 | 49.42 | 50.33 | 571,430 | -0.39(-0.76%) |
Dec 21, 2016 | 50.59 | 51.08 | 50.37 | 50.72 | 346,259 | -0.04(-0.08%) |
Dec 20, 2016 | 49.64 | 50.89 | 49.64 | 50.76 | 526,351 | +1.16(+2.35%) |
Dec 19, 2016 | 49.77 | 49.94 | 49.03 | 49.59 | 384,766 | -0.22(-0.43%) |
Dec 16, 2016 | 49.81 | 50.50 | 49.51 | 49.81 | 1,127,423 | +0.22(+0.43%) |
Dec 15, 2016 | 49.85 | 50.37 | 49.47 | 49.59 | 441,652 | -0.04(-0.09%) |
Dec 14, 2016 | 49.59 | 50.50 | 49.38 | 49.64 | 332,873 | -0.09(-0.17%) |
Dec 13, 2016 | 49.21 | 49.85 | 49.12 | 49.72 | 345,204 | +0.65(+1.32%) |
Dec 12, 2016 | 49.77 | 49.77 | 48.43 | 49.08 | 383,471 | -0.99(-1.98%) |
Dec 09, 2016 | 49.98 | 50.39 | 49.85 | 50.07 | 504,994 | +0.30(+0.61%) |
Dec 08, 2016 | 48.22 | 49.85 | 48.22 | 49.77 | 608,982 | +1.42(+2.94%) |
Dec 07, 2016 | 48.04 | 48.47 | 47.61 | 48.35 | 661,182 | -0.04(-0.09%) |
Dec 06, 2016 | 48.00 | 48.43 | 47.18 | 48.39 | 377,908 | +0.65(+1.35%) |
Dec 05, 2016 | 47.53 | 48.13 | 47.40 | 47.74 | 304,913 | +0.69(+1.47%) |
Dec 02, 2016 | 47.83 | 48.19 | 47.01 | 47.05 | 172,726 | -0.60(-1.27%) |
Dec 01, 2016 | 47.96 | 48.65 | 47.35 | 47.66 | 281,353 | -0.22(-0.45%) |
Nov 30, 2016 | 48.04 | 48.73 | 47.85 | 47.87 | 677,591 | +0.00(+0.00%) |
Nov 29, 2016 | 47.10 | 48.00 | 47.01 | 47.87 | 413,055 | +0.78(+1.65%) |
Nov 28, 2016 | 46.88 | 47.48 | 46.36 | 47.10 | 566,201 | +0.73(+1.57%) |
Nov 25, 2016 | 46.28 | 46.45 | 46.11 | 46.37 | 125,696 | +0.26(+0.56%) |
Nov 23, 2016 | 46.11 | 46.11 | 46.11 | 0 | -0.21(-0.46%) | |
Nov 22, 2016 | 46.07 | 46.32 | 45.68 | 46.32 | 209,419 | +0.47(+1.02%) |
Nov 21, 2016 | 45.86 | 46.07 | 45.51 | 45.86 | 236,546 | +0.09(+0.19%) |
Nov 18, 2016 | 46.37 | 46.45 | 45.43 | 45.77 | 278,556 | -0.38(-0.83%) |
Nov 17, 2016 | 45.64 | 46.28 | 45.64 | 46.15 | 347,686 | +0.60(+1.31%) |
Nov 16, 2016 | 45.09 | 45.81 | 45.09 | 45.56 | 295,234 | +0.47(+1.04%) |
Nov 15, 2016 | 44.66 | 45.32 | 44.40 | 45.09 | 545,402 | +0.17(+0.38%) |
Nov 14, 2016 | 43.25 | 44.96 | 43.21 | 44.92 | 869,086 | +1.88(+4.37%) |
Nov 11, 2016 | 41.76 | 43.12 | 41.54 | 43.04 | 541,171 | +1.49(+3.60%) |
Nov 10, 2016 | 41.33 | 41.97 | 41.24 | 41.54 | 657,817 | +0.85(+2.10%) |
Nov 09, 2016 | 38.94 | 40.86 | 38.80 | 40.69 | 432,829 | +1.58(+4.04%) |
Nov 08, 2016 | 39.28 | 39.71 | 39.02 | 39.11 | 426,648 | -0.17(-0.43%) |
Nov 07, 2016 | 38.64 | 39.41 | 38.55 | 39.28 | 304,955 | +1.24(+3.25%) |
Nov 04, 2016 | 37.66 | 38.51 | 37.44 | 38.04 | 295,277 | +0.34(+0.91%) |
Nov 03, 2016 | 37.79 | 38.04 | 37.53 | 37.70 | 334,042 | -0.04(-0.11%) |
Nov 02, 2016 | 38.04 | 38.43 | 37.70 | 37.74 | 462,010 | -0.38(-1.01%) |