Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 45.28 | 45.73 | 45.19 | 45.51 | 130,540 | +0.06(+0.14%) |
Jan 30, 2017 | 45.67 | 45.73 | 44.90 | 45.45 | 165,086 | -0.78(-1.68%) |
Jan 27, 2017 | 46.23 | 46.27 | 45.83 | 46.23 | 79,539 | -0.14(-0.29%) |
Jan 26, 2017 | 46.20 | 46.39 | 45.79 | 46.36 | 114,068 | +0.21(+0.45%) |
Jan 25, 2017 | 45.99 | 46.40 | 45.49 | 46.15 | 221,517 | +0.71(+1.55%) |
Jan 24, 2017 | 45.46 | 45.70 | 45.17 | 45.45 | 326,521 | +0.30(+0.67%) |
Jan 23, 2017 | 46.08 | 46.61 | 44.87 | 45.14 | 456,126 | -1.36(-2.93%) |
Jan 20, 2017 | 46.64 | 47.16 | 46.29 | 46.51 | 189,249 | -0.19(-0.41%) |
Jan 19, 2017 | 46.55 | 46.98 | 46.03 | 46.70 | 190,995 | +0.06(+0.14%) |
Jan 18, 2017 | 47.18 | 47.52 | 46.48 | 46.64 | 174,919 | -0.28(-0.60%) |
Jan 17, 2017 | 48.41 | 48.66 | 46.80 | 46.92 | 123,825 | -1.90(-3.89%) |
Jan 13, 2017 | 48.82 | 48.82 | 48.82 | 0 | +0.18(+0.36%) | |
Jan 12, 2017 | 48.97 | 48.97 | 47.75 | 48.64 | 161,895 | -0.63(-1.27%) |
Jan 11, 2017 | 49.24 | 49.34 | 48.75 | 49.27 | 238,733 | +0.03(+0.06%) |
Jan 10, 2017 | 49.14 | 49.74 | 48.77 | 49.23 | 166,409 | +0.12(+0.24%) |
Jan 09, 2017 | 49.80 | 49.89 | 49.11 | 49.11 | 101,118 | -1.03(-2.05%) |
Jan 06, 2017 | 50.89 | 50.91 | 50.00 | 50.14 | 135,707 | -0.34(-0.68%) |
Jan 05, 2017 | 51.11 | 51.22 | 49.68 | 50.48 | 122,580 | -0.90(-1.75%) |
Jan 04, 2017 | 50.80 | 51.49 | 50.79 | 51.38 | 158,821 | +0.74(+1.46%) |
Jan 03, 2017 | 51.20 | 52.06 | 50.42 | 50.65 | 181,216 | +0.18(+0.35%) |
Dec 30, 2016 | 50.47 | 50.47 | 50.47 | 0 | -0.41(-0.80%) | |
Dec 29, 2016 | 51.06 | 51.83 | 50.49 | 50.88 | 139,538 | -0.44(-0.86%) |
Dec 28, 2016 | 50.92 | 51.37 | 50.67 | 51.32 | 198,177 | +0.55(+1.07%) |
Dec 27, 2016 | 50.70 | 51.09 | 50.28 | 50.77 | 108,985 | +0.14(+0.27%) |
Dec 23, 2016 | 50.64 | 50.64 | 50.64 | 0 | +0.19(+0.38%) | |
Dec 22, 2016 | 50.70 | 51.11 | 50.35 | 50.44 | 168,910 | -0.07(-0.14%) |
Dec 21, 2016 | 51.15 | 51.21 | 50.51 | 50.52 | 125,421 | -0.70(-1.36%) |
Dec 20, 2016 | 51.75 | 51.94 | 50.81 | 51.21 | 256,882 | -0.08(-0.16%) |
Dec 19, 2016 | 50.70 | 51.33 | 49.42 | 51.29 | 152,762 | +0.66(+1.30%) |
Dec 16, 2016 | 50.73 | 51.54 | 50.36 | 50.64 | 532,791 | -0.23(-0.46%) |
Dec 15, 2016 | 50.74 | 51.54 | 50.41 | 50.87 | 191,142 | +0.40(+0.79%) |
Dec 14, 2016 | 50.52 | 51.53 | 49.95 | 50.47 | 160,360 | -0.50(-0.98%) |
Dec 13, 2016 | 50.51 | 51.21 | 49.79 | 50.97 | 199,999 | +0.55(+1.08%) |
Dec 12, 2016 | 52.19 | 52.19 | 50.05 | 50.42 | 180,769 | -1.98(-3.78%) |
Dec 09, 2016 | 51.70 | 52.40 | 51.54 | 52.40 | 138,632 | +0.34(+0.65%) |
Dec 08, 2016 | 51.33 | 52.39 | 50.92 | 52.06 | 167,690 | +1.05(+2.06%) |
Dec 07, 2016 | 50.55 | 51.30 | 50.33 | 51.01 | 190,208 | +0.37(+0.73%) |
Dec 06, 2016 | 50.80 | 51.13 | 50.47 | 50.65 | 292,904 | +0.00(+0.00%) |
Dec 05, 2016 | 50.50 | 50.79 | 50.06 | 50.65 | 157,420 | +0.50(+0.99%) |
Dec 02, 2016 | 50.16 | 50.40 | 49.71 | 50.15 | 104,927 | -0.41(-0.81%) |
Dec 01, 2016 | 50.12 | 50.67 | 49.92 | 50.56 | 146,560 | +0.81(+1.63%) |
Nov 30, 2016 | 49.55 | 50.08 | 49.42 | 49.75 | 153,565 | +0.68(+1.39%) |
Nov 29, 2016 | 49.08 | 50.07 | 48.09 | 49.07 | 169,330 | +0.22(+0.44%) |
Nov 28, 2016 | 49.19 | 49.50 | 48.65 | 48.85 | 173,828 | -0.63(-1.28%) |
Nov 25, 2016 | 49.92 | 49.92 | 49.28 | 49.48 | 73,403 | -0.24(-0.48%) |
Nov 23, 2016 | 49.72 | 49.72 | 49.72 | 0 | +0.14(+0.28%) | |
Nov 22, 2016 | 48.84 | 50.03 | 48.74 | 49.59 | 158,184 | +0.91(+1.86%) |
Nov 21, 2016 | 48.33 | 48.73 | 47.73 | 48.68 | 206,080 | +0.68(+1.42%) |
Nov 18, 2016 | 47.93 | 48.44 | 47.93 | 48.00 | 317,388 | -0.32(-0.66%) |
Nov 17, 2016 | 47.86 | 48.80 | 47.86 | 48.32 | 176,183 | +0.39(+0.82%) |
Nov 16, 2016 | 48.10 | 48.70 | 47.49 | 47.93 | 238,638 | -0.40(-0.83%) |
Nov 15, 2016 | 46.47 | 48.36 | 45.51 | 48.33 | 274,578 | +1.14(+2.41%) |
Nov 14, 2016 | 46.31 | 47.97 | 46.03 | 47.19 | 557,365 | +1.47(+3.21%) |
Nov 11, 2016 | 44.42 | 46.11 | 44.07 | 45.72 | 288,753 | +1.30(+2.92%) |
Nov 10, 2016 | 42.51 | 44.55 | 42.38 | 44.42 | 221,975 | +1.92(+4.53%) |
Nov 09, 2016 | 40.53 | 42.52 | 40.35 | 42.50 | 177,825 | +2.16(+5.35%) |
Nov 08, 2016 | 40.04 | 40.72 | 39.43 | 40.34 | 102,694 | +0.09(+0.22%) |
Nov 07, 2016 | 39.77 | 40.44 | 39.48 | 40.25 | 94,355 | +1.03(+2.62%) |
Nov 04, 2016 | 38.92 | 39.71 | 38.72 | 39.22 | 83,923 | +0.25(+0.64%) |
Nov 03, 2016 | 38.87 | 39.21 | 38.78 | 38.98 | 95,130 | +0.29(+0.75%) |
Nov 02, 2016 | 38.70 | 38.79 | 38.29 | 38.69 | 100,448 | -0.21(-0.53%) |