Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 47.74 | 48.45 | 47.74 | 48.14 | 460,347 | +0.33(+0.70%) |
Jan 30, 2017 | 47.89 | 48.01 | 47.63 | 47.80 | 806,555 | -0.19(-0.40%) |
Jan 27, 2017 | 48.50 | 48.62 | 47.82 | 48.00 | 279,298 | -0.41(-0.85%) |
Jan 26, 2017 | 48.38 | 48.77 | 48.37 | 48.41 | 284,330 | -0.07(-0.15%) |
Jan 25, 2017 | 48.88 | 48.99 | 48.36 | 48.48 | 383,136 | -0.44(-0.89%) |
Jan 24, 2017 | 48.99 | 49.20 | 48.77 | 48.92 | 482,299 | -0.07(-0.14%) |
Jan 23, 2017 | 48.60 | 49.09 | 48.54 | 48.99 | 299,177 | +0.38(+0.79%) |
Jan 20, 2017 | 48.28 | 48.64 | 48.10 | 48.60 | 463,384 | +0.33(+0.69%) |
Jan 19, 2017 | 48.48 | 48.51 | 48.15 | 48.27 | 268,804 | -0.41(-0.84%) |
Jan 18, 2017 | 48.48 | 48.87 | 48.45 | 48.68 | 220,347 | +0.10(+0.20%) |
Jan 17, 2017 | 48.32 | 48.59 | 48.30 | 48.58 | 365,040 | +0.39(+0.80%) |
Jan 13, 2017 | 48.19 | 48.19 | 48.19 | 0 | -0.13(-0.26%) | |
Jan 12, 2017 | 48.10 | 48.36 | 47.66 | 48.32 | 650,447 | +0.23(+0.47%) |
Jan 11, 2017 | 48.41 | 48.46 | 48.04 | 48.09 | 554,403 | -0.34(-0.70%) |
Jan 10, 2017 | 49.03 | 49.03 | 48.42 | 48.43 | 530,971 | -0.62(-1.26%) |
Jan 09, 2017 | 49.55 | 49.55 | 49.03 | 49.05 | 603,721 | -0.42(-0.85%) |
Jan 06, 2017 | 49.25 | 49.67 | 49.12 | 49.47 | 637,238 | +0.08(+0.17%) |
Jan 05, 2017 | 48.84 | 49.40 | 48.43 | 49.39 | 475,029 | +0.33(+0.67%) |
Jan 04, 2017 | 48.41 | 49.15 | 48.37 | 49.06 | 950,450 | +0.70(+1.45%) |
Jan 03, 2017 | 48.43 | 48.47 | 47.98 | 48.36 | 722,815 | +0.06(+0.13%) |
Dec 30, 2016 | 48.29 | 48.29 | 48.29 | 0 | +0.64(+1.34%) | |
Dec 29, 2016 | 47.30 | 47.80 | 47.03 | 47.65 | 617,382 | +0.52(+1.11%) |
Dec 28, 2016 | 47.53 | 47.53 | 47.00 | 47.13 | 291,236 | -0.31(-0.65%) |
Dec 27, 2016 | 47.35 | 47.62 | 47.17 | 47.44 | 316,492 | +0.10(+0.20%) |
Dec 23, 2016 | 47.34 | 47.34 | 47.34 | 0 | +0.10(+0.22%) | |
Dec 22, 2016 | 47.25 | 47.29 | 46.75 | 47.24 | 649,256 | -0.06(-0.13%) |
Dec 21, 2016 | 48.05 | 48.33 | 47.29 | 47.30 | 420,456 | -0.71(-1.48%) |
Dec 20, 2016 | 47.99 | 48.26 | 47.73 | 48.02 | 356,735 | +0.02(+0.05%) |
Dec 19, 2016 | 47.78 | 48.18 | 47.73 | 47.99 | 288,070 | +0.51(+1.08%) |
Dec 16, 2016 | 46.94 | 47.76 | 46.94 | 47.48 | 851,836 | +0.75(+1.60%) |
Dec 15, 2016 | 47.08 | 47.37 | 46.62 | 46.73 | 521,303 | -0.32(-0.69%) |
Dec 14, 2016 | 48.18 | 48.18 | 47.01 | 47.06 | 2,904,545 | -0.99(-2.06%) |
Dec 13, 2016 | 48.22 | 48.28 | 47.69 | 48.04 | 2,556,965 | +0.07(+0.15%) |
Dec 12, 2016 | 47.46 | 48.03 | 47.38 | 47.97 | 657,804 | +0.45(+0.95%) |
Dec 09, 2016 | 47.69 | 48.08 | 47.47 | 47.52 | 2,122,481 | -0.10(-0.21%) |
Dec 08, 2016 | 47.12 | 47.77 | 46.94 | 47.62 | 456,702 | +0.27(+0.57%) |
Dec 07, 2016 | 46.48 | 47.42 | 46.38 | 47.35 | 2,330,402 | +0.97(+2.10%) |
Dec 06, 2016 | 46.29 | 46.62 | 46.09 | 46.37 | 455,287 | +0.25(+0.54%) |
Dec 05, 2016 | 45.86 | 46.15 | 45.63 | 46.13 | 958,487 | +0.33(+0.73%) |
Dec 02, 2016 | 45.53 | 46.29 | 45.53 | 45.79 | 2,104,278 | +0.46(+1.01%) |
Dec 01, 2016 | 45.87 | 45.91 | 45.12 | 45.33 | 546,568 | -0.76(-1.65%) |
Nov 30, 2016 | 46.15 | 46.40 | 45.83 | 46.09 | 1,602,295 | -0.41(-0.87%) |
Nov 29, 2016 | 46.06 | 46.83 | 46.06 | 46.50 | 1,009,672 | +0.36(+0.78%) |
Nov 28, 2016 | 45.79 | 46.38 | 45.79 | 46.14 | 547,440 | +0.35(+0.76%) |
Nov 25, 2016 | 45.67 | 46.10 | 45.67 | 45.79 | 264,412 | +0.19(+0.41%) |
Nov 23, 2016 | 45.61 | 45.61 | 45.61 | 0 | -0.27(-0.59%) | |
Nov 22, 2016 | 45.27 | 45.92 | 45.15 | 45.88 | 771,647 | +0.76(+1.68%) |
Nov 21, 2016 | 45.36 | 45.75 | 45.05 | 45.12 | 489,495 | -0.15(-0.34%) |
Nov 18, 2016 | 45.31 | 45.47 | 45.02 | 45.27 | 1,230,448 | +0.05(+0.12%) |
Nov 17, 2016 | 45.70 | 46.01 | 45.14 | 45.22 | 1,018,294 | -0.55(-1.20%) |
Nov 16, 2016 | 45.95 | 46.11 | 45.40 | 45.77 | 1,122,918 | -0.21(-0.45%) |
Nov 15, 2016 | 46.51 | 46.95 | 45.69 | 45.97 | 1,376,088 | -0.50(-1.08%) |
Nov 14, 2016 | 45.20 | 46.62 | 44.93 | 46.47 | 3,030,804 | +1.21(+2.67%) |
Nov 11, 2016 | 45.02 | 45.91 | 45.02 | 45.26 | 932,523 | +0.13(+0.29%) |
Nov 10, 2016 | 45.73 | 45.74 | 44.38 | 45.13 | 1,316,724 | -0.64(-1.41%) |
Nov 09, 2016 | 45.47 | 46.17 | 44.91 | 45.78 | 852,941 | -0.87(-1.86%) |
Nov 08, 2016 | 46.29 | 46.78 | 46.12 | 46.65 | 520,953 | +0.31(+0.68%) |
Nov 07, 2016 | 46.02 | 46.37 | 45.82 | 46.33 | 509,516 | +0.78(+1.72%) |
Nov 04, 2016 | 45.25 | 45.65 | 45.00 | 45.55 | 651,555 | +0.43(+0.95%) |
Nov 03, 2016 | 45.40 | 45.49 | 45.06 | 45.12 | 950,729 | -0.34(-0.76%) |
Nov 02, 2016 | 46.08 | 46.16 | 45.46 | 45.46 | 580,888 | -0.63(-1.37%) |