Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 56.18 | 56.36 | 55.64 | 56.05 | 2,225 | -0.04(-0.07%) |
Jan 30, 2017 | 58.90 | 58.90 | 56.00 | 56.09 | 2,053 | -2.83(-4.80%) |
Jan 27, 2017 | 60.00 | 60.00 | 57.96 | 58.92 | 4,182 | -0.23(-0.39%) |
Jan 26, 2017 | 58.00 | 59.52 | 58.00 | 59.15 | 3,454 | +1.60(+2.78%) |
Jan 25, 2017 | 56.16 | 57.79 | 56.16 | 57.55 | 4,751 | +1.91(+3.43%) |
Jan 24, 2017 | 54.23 | 55.66 | 54.17 | 55.64 | 5,342 | +2.52(+4.75%) |
Jan 23, 2017 | 53.00 | 53.12 | 52.49 | 53.12 | 2,178 | +0.02(+0.03%) |
Jan 20, 2017 | 53.11 | 53.50 | 53.05 | 53.10 | 3,049 | +0.13(+0.25%) |
Jan 19, 2017 | 52.97 | 52.97 | 52.97 | 52.97 | 513 | -0.29(-0.54%) |
Jan 18, 2017 | 53.40 | 53.40 | 53.26 | 53.26 | 4,234 | -1.07(-1.98%) |
Jan 17, 2017 | 54.15 | 54.60 | 54.15 | 54.33 | 1,811 | +0.88(+1.64%) |
Jan 13, 2017 | 53.45 | 53.45 | 53.45 | 0 | +0.05(+0.10%) | |
Jan 11, 2017 | 53.40 | 45 | -0.75(-1.39%) | |||
Jan 10, 2017 | 56.08 | 56.08 | 54.15 | 54.15 | 10,813 | -1.75(-3.13%) |
Jan 09, 2017 | 56.50 | 56.50 | 55.28 | 55.90 | 7,214 | -0.82(-1.45%) |
Jan 06, 2017 | 56.37 | 56.89 | 56.37 | 56.72 | 1,447 | +0.71(+1.27%) |
Jan 05, 2017 | 56.05 | 56.15 | 55.76 | 56.01 | 1,933 | +0.34(+0.61%) |
Jan 04, 2017 | 55.26 | 55.67 | 55.26 | 55.67 | 1,250 | +1.01(+1.85%) |
Jan 03, 2017 | 54.80 | 55.55 | 54.35 | 54.66 | 7,074 | +0.76(+1.41%) |
Dec 30, 2016 | 53.90 | 53.90 | 53.90 | 0 | +0.28(+0.52%) | |
Dec 29, 2016 | 53.76 | 53.76 | 53.62 | 53.62 | 1,225 | -0.28(-0.52%) |
Dec 28, 2016 | 55.08 | 55.08 | 53.90 | 53.90 | 2,723 | -0.92(-1.68%) |
Dec 27, 2016 | 54.90 | 55.05 | 54.82 | 54.82 | 3,166 | +0.31(+0.57%) |
Dec 23, 2016 | 54.51 | 54.51 | 54.51 | 0 | +0.69(+1.28%) | |
Dec 22, 2016 | 53.00 | 54.53 | 53.00 | 53.82 | 4,532 | +1.34(+2.54%) |
Dec 21, 2016 | 52.30 | 52.53 | 52.01 | 52.48 | 3,345 | +1.10(+2.14%) |
Dec 20, 2016 | 51.20 | 51.98 | 50.81 | 51.39 | 6,010 | +0.82(+1.61%) |
Dec 19, 2016 | 50.06 | 51.01 | 50.06 | 50.57 | 3,362 | +0.08(+0.16%) |
Dec 16, 2016 | 48.07 | 50.49 | 48.07 | 50.49 | 4,409 | +1.69(+3.46%) |
Dec 15, 2016 | 48.80 | 48.80 | 48.80 | 48.80 | 630 | +0.45(+0.92%) |
Dec 14, 2016 | 49.47 | 49.66 | 48.35 | 48.35 | 8,574 | -1.52(-3.06%) |
Dec 13, 2016 | 49.21 | 49.96 | 49.21 | 49.88 | 496 | +0.56(+1.13%) |
Dec 12, 2016 | 50.57 | 50.68 | 49.32 | 49.32 | 3,080 | +0.10(+0.21%) |
Dec 09, 2016 | 49.64 | 49.64 | 49.12 | 49.22 | 3,280 | +0.10(+0.19%) |
Dec 08, 2016 | 49.04 | 49.31 | 48.97 | 49.12 | 4,008 | +0.74(+1.53%) |
Dec 07, 2016 | 47.99 | 48.38 | 47.88 | 48.38 | 1,458 | +0.40(+0.84%) |
Dec 06, 2016 | 47.50 | 48.05 | 47.50 | 47.98 | 3,440 | -0.22(-0.46%) |
Dec 05, 2016 | 48.16 | 48.36 | 47.74 | 48.20 | 9,871 | -0.21(-0.43%) |
Dec 02, 2016 | 48.25 | 52.26 | 48.14 | 48.41 | 24,006 | +0.50(+1.04%) |
Dec 01, 2016 | 51.00 | 51.00 | 47.91 | 47.91 | 11,940 | -2.09(-4.18%) |
Nov 30, 2016 | 48.00 | 50.50 | 48.00 | 50.00 | 8,070 | +3.56(+7.66%) |
Nov 29, 2016 | 46.10 | 46.44 | 45.45 | 46.44 | 6,950 | -0.91(-1.91%) |
Nov 28, 2016 | 48.66 | 48.90 | 47.35 | 47.35 | 5,639 | -2.31(-4.65%) |
Nov 25, 2016 | 49.66 | 49.66 | 49.66 | 49.66 | 153 | +0.41(+0.83%) |
Nov 22, 2016 | 49.25 | 49.25 | 49.25 | 0 | -0.70(-1.40%) | |
Nov 21, 2016 | 50.82 | 51.43 | 49.49 | 49.95 | 4,249 | +0.33(+0.66%) |
Nov 18, 2016 | 48.60 | 49.66 | 48.60 | 49.62 | 1,772 | +0.67(+1.37%) |
Nov 17, 2016 | 48.95 | 48.95 | 48.95 | 48.95 | 590 | -0.30(-0.61%) |
Nov 16, 2016 | 49.25 | 49.25 | 49.25 | 49.25 | 365 | -0.45(-0.91%) |
Nov 15, 2016 | 50.50 | 50.50 | 49.61 | 49.70 | 4,174 | +0.82(+1.68%) |
Nov 14, 2016 | 47.50 | 48.88 | 47.25 | 48.88 | 3,548 | +1.53(+3.23%) |
Nov 11, 2016 | 47.42 | 47.42 | 47.35 | 47.35 | 200 | -1.12(-2.32%) |
Nov 10, 2016 | 49.19 | 49.19 | 48.47 | 48.47 | 2,056 | +0.86(+1.81%) |
Nov 09, 2016 | 47.42 | 48.05 | 47.42 | 47.61 | 3,982 | +2.30(+5.08%) |
Nov 08, 2016 | 45.45 | 45.49 | 45.00 | 45.31 | 3,103 | +0.67(+1.49%) |
Nov 07, 2016 | 45.38 | 45.38 | 44.64 | 44.64 | 3,045 | +0.34(+0.77%) |
Nov 04, 2016 | 44.25 | 44.59 | 44.24 | 44.30 | 5,169 | -0.67(-1.49%) |
Nov 03, 2016 | 44.99 | 44.99 | 44.97 | 44.97 | 414 | -1.06(-2.30%) |