Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 45.56 | 46.98 | 45.12 | 46.81 | 835,066 | +0.54(+1.17%) |
Jan 30, 2017 | 45.10 | 46.64 | 44.46 | 46.27 | 894,605 | +0.95(+2.09%) |
Jan 27, 2017 | 47.08 | 47.28 | 45.14 | 45.33 | 743,141 | -1.59(-3.39%) |
Jan 26, 2017 | 47.63 | 48.19 | 46.91 | 46.92 | 387,944 | -0.70(-1.46%) |
Jan 25, 2017 | 47.75 | 48.22 | 47.47 | 47.62 | 426,387 | +0.05(+0.10%) |
Jan 24, 2017 | 47.23 | 47.90 | 47.08 | 47.57 | 523,293 | +0.57(+1.22%) |
Jan 23, 2017 | 47.28 | 47.58 | 46.64 | 46.99 | 396,982 | -0.32(-0.67%) |
Jan 20, 2017 | 46.75 | 47.68 | 46.30 | 47.31 | 502,138 | +0.79(+1.69%) |
Jan 19, 2017 | 47.22 | 47.91 | 46.12 | 46.52 | 437,372 | -0.66(-1.41%) |
Jan 18, 2017 | 47.02 | 47.60 | 45.66 | 47.18 | 759,885 | -0.07(-0.16%) |
Jan 17, 2017 | 47.12 | 48.80 | 46.84 | 47.26 | 770,370 | +0.43(+0.92%) |
Jan 13, 2017 | 46.83 | 46.83 | 46.83 | 0 | +0.07(+0.14%) | |
Jan 12, 2017 | 46.90 | 47.32 | 46.50 | 46.76 | 806,527 | -0.33(-0.70%) |
Jan 11, 2017 | 46.61 | 47.14 | 45.91 | 47.09 | 774,428 | +0.66(+1.41%) |
Jan 10, 2017 | 46.23 | 47.43 | 46.05 | 46.44 | 754,433 | -0.13(-0.28%) |
Jan 09, 2017 | 46.58 | 47.09 | 46.19 | 46.57 | 620,975 | -0.19(-0.41%) |
Jan 06, 2017 | 47.23 | 47.29 | 46.35 | 46.76 | 1,113,891 | -0.09(-0.19%) |
Jan 05, 2017 | 50.13 | 50.33 | 45.82 | 46.85 | 2,463,633 | -5.33(-10.22%) |
Jan 04, 2017 | 51.58 | 52.62 | 51.58 | 52.19 | 675,491 | +1.00(+1.94%) |
Jan 03, 2017 | 52.78 | 52.78 | 50.31 | 51.19 | 675,771 | -0.80(-1.55%) |
Dec 30, 2016 | 51.99 | 51.99 | 51.99 | 0 | +0.18(+0.35%) | |
Dec 29, 2016 | 51.38 | 52.36 | 50.97 | 51.81 | 358,446 | +0.48(+0.94%) |
Dec 28, 2016 | 52.33 | 52.89 | 51.28 | 51.33 | 387,788 | -0.87(-1.67%) |
Dec 27, 2016 | 51.07 | 53.20 | 51.07 | 52.20 | 724,189 | +1.34(+2.64%) |
Dec 23, 2016 | 50.86 | 50.86 | 50.86 | 0 | -0.20(-0.39%) | |
Dec 22, 2016 | 54.64 | 55.58 | 50.38 | 51.06 | 862,586 | -3.99(-7.25%) |
Dec 21, 2016 | 55.61 | 56.09 | 54.98 | 55.05 | 379,879 | -0.94(-1.69%) |
Dec 20, 2016 | 54.09 | 56.51 | 54.09 | 56.00 | 551,552 | +2.36(+4.40%) |
Dec 19, 2016 | 52.98 | 54.54 | 52.60 | 53.63 | 608,013 | +1.03(+1.95%) |
Dec 16, 2016 | 54.89 | 54.94 | 52.60 | 52.61 | 1,097,766 | -2.52(-4.57%) |
Dec 15, 2016 | 56.70 | 57.03 | 55.01 | 55.13 | 624,717 | -1.02(-1.81%) |
Dec 14, 2016 | 56.75 | 57.26 | 55.94 | 56.15 | 693,345 | -0.65(-1.14%) |
Dec 13, 2016 | 57.16 | 57.46 | 55.72 | 56.79 | 627,877 | -0.37(-0.65%) |
Dec 12, 2016 | 59.33 | 59.67 | 57.10 | 57.16 | 477,836 | -2.66(-4.45%) |
Dec 09, 2016 | 60.11 | 60.91 | 59.07 | 59.82 | 499,034 | -0.70(-1.16%) |
Dec 08, 2016 | 60.16 | 61.37 | 59.37 | 60.53 | 665,651 | +0.06(+0.10%) |
Dec 07, 2016 | 59.44 | 60.75 | 58.90 | 60.47 | 669,286 | +1.15(+1.94%) |
Dec 06, 2016 | 59.32 | 59.69 | 58.71 | 59.32 | 480,359 | +0.17(+0.28%) |
Dec 05, 2016 | 59.09 | 60.41 | 58.74 | 59.15 | 576,311 | +0.46(+0.79%) |
Dec 02, 2016 | 59.42 | 59.96 | 58.20 | 58.69 | 543,023 | -0.61(-1.03%) |
Dec 01, 2016 | 59.04 | 61.02 | 58.80 | 59.30 | 658,743 | +0.06(+0.10%) |
Nov 30, 2016 | 58.85 | 59.66 | 57.65 | 59.24 | 836,005 | +0.24(+0.41%) |
Nov 29, 2016 | 58.94 | 60.25 | 58.30 | 59.00 | 589,710 | +0.09(+0.15%) |
Nov 28, 2016 | 60.67 | 60.87 | 57.71 | 58.91 | 875,489 | -2.02(-3.32%) |
Nov 25, 2016 | 62.38 | 62.58 | 60.46 | 60.93 | 383,062 | -1.14(-1.83%) |
Nov 23, 2016 | 62.07 | 62.07 | 62.07 | 0 | +1.17(+1.92%) | |
Nov 22, 2016 | 59.56 | 61.40 | 59.18 | 60.90 | 683,417 | +1.97(+3.35%) |
Nov 21, 2016 | 58.63 | 59.13 | 57.57 | 58.93 | 553,435 | +0.28(+0.48%) |
Nov 18, 2016 | 58.17 | 58.67 | 56.85 | 58.65 | 506,518 | +0.23(+0.40%) |
Nov 17, 2016 | 57.41 | 58.44 | 57.01 | 58.42 | 630,793 | +0.72(+1.25%) |
Nov 16, 2016 | 57.16 | 58.72 | 56.65 | 57.69 | 597,409 | +0.78(+1.37%) |
Nov 15, 2016 | 59.07 | 59.23 | 56.71 | 56.92 | 1,060,697 | -2.09(-3.54%) |
Nov 14, 2016 | 59.09 | 62.09 | 58.78 | 59.00 | 1,629,193 | -0.05(-0.08%) |
Nov 11, 2016 | 53.15 | 59.36 | 52.04 | 59.05 | 2,527,991 | +0.67(+1.15%) |
Nov 10, 2016 | 55.85 | 59.91 | 54.37 | 58.38 | 1,817,858 | +5.26(+9.90%) |
Nov 09, 2016 | 51.09 | 53.40 | 50.67 | 53.12 | 933,413 | +1.50(+2.90%) |
Nov 08, 2016 | 50.78 | 51.89 | 49.91 | 51.62 | 802,403 | +0.43(+0.84%) |
Nov 07, 2016 | 51.14 | 51.94 | 50.64 | 51.19 | 474,515 | +0.55(+1.08%) |
Nov 04, 2016 | 49.48 | 52.09 | 49.18 | 50.64 | 629,228 | +1.30(+2.64%) |
Nov 03, 2016 | 49.66 | 50.26 | 49.25 | 49.34 | 397,800 | -0.20(-0.40%) |
Nov 02, 2016 | 49.62 | 50.30 | 49.22 | 49.54 | 519,029 | -0.27(-0.53%) |