Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 52.33 | 53.31 | 51.76 | 53.12 | 916,582 | +0.50(+0.95%) |
Jan 30, 2017 | 52.23 | 52.63 | 51.60 | 52.62 | 1,051,367 | +0.44(+0.84%) |
Jan 27, 2017 | 52.70 | 52.70 | 52.05 | 52.18 | 542,112 | -0.68(-1.29%) |
Jan 26, 2017 | 53.13 | 53.50 | 52.80 | 52.86 | 911,393 | -0.10(-0.19%) |
Jan 25, 2017 | 53.48 | 53.74 | 52.43 | 52.96 | 1,907,472 | -0.05(-0.09%) |
Jan 24, 2017 | 52.21 | 53.15 | 52.21 | 53.01 | 677,042 | +0.83(+1.59%) |
Jan 23, 2017 | 51.41 | 53.14 | 51.15 | 52.18 | 1,660,939 | +0.49(+0.95%) |
Jan 20, 2017 | 51.67 | 52.00 | 51.43 | 51.69 | 701,413 | +0.07(+0.14%) |
Jan 19, 2017 | 51.77 | 52.29 | 51.40 | 51.62 | 670,713 | -0.20(-0.39%) |
Jan 18, 2017 | 51.49 | 51.83 | 51.01 | 51.82 | 819,419 | +0.15(+0.29%) |
Jan 17, 2017 | 51.27 | 52.37 | 51.27 | 51.67 | 862,609 | +0.35(+0.68%) |
Jan 13, 2017 | 51.32 | 51.32 | 51.32 | 0 | -0.29(-0.56%) | |
Jan 12, 2017 | 51.23 | 51.67 | 50.42 | 51.61 | 685,607 | +0.23(+0.45%) |
Jan 11, 2017 | 51.35 | 51.47 | 50.78 | 51.38 | 678,315 | +0.25(+0.49%) |
Jan 10, 2017 | 50.73 | 51.65 | 50.35 | 51.13 | 582,538 | +0.59(+1.17%) |
Jan 09, 2017 | 50.25 | 50.61 | 49.82 | 50.54 | 593,512 | +0.21(+0.42%) |
Jan 06, 2017 | 51.23 | 51.23 | 49.90 | 50.33 | 1,120,304 | -0.79(-1.55%) |
Jan 05, 2017 | 50.78 | 51.25 | 50.37 | 51.12 | 1,430,312 | -0.10(-0.20%) |
Jan 04, 2017 | 49.48 | 51.27 | 49.48 | 51.22 | 1,330,535 | +1.94(+3.94%) |
Jan 03, 2017 | 49.17 | 49.49 | 48.40 | 49.28 | 868,240 | +0.63(+1.29%) |
Dec 30, 2016 | 48.65 | 48.65 | 48.65 | 0 | -0.03(-0.06%) | |
Dec 29, 2016 | 48.47 | 49.15 | 48.25 | 48.68 | 460,083 | +0.28(+0.58%) |
Dec 28, 2016 | 49.57 | 49.90 | 48.20 | 48.40 | 614,615 | -1.15(-2.32%) |
Dec 27, 2016 | 49.16 | 49.87 | 48.98 | 49.55 | 769,614 | +0.56(+1.14%) |
Dec 23, 2016 | 48.99 | 48.99 | 48.99 | 0 | +0.07(+0.14%) | |
Dec 22, 2016 | 49.58 | 49.58 | 48.56 | 48.92 | 914,748 | -0.62(-1.25%) |
Dec 21, 2016 | 49.46 | 49.70 | 49.16 | 49.54 | 523,312 | +0.13(+0.26%) |
Dec 20, 2016 | 48.54 | 49.64 | 48.34 | 49.41 | 942,665 | +0.81(+1.67%) |
Dec 19, 2016 | 48.13 | 48.74 | 47.70 | 48.60 | 557,530 | +0.64(+1.33%) |
Dec 16, 2016 | 48.10 | 48.34 | 47.79 | 47.96 | 1,159,761 | -0.02(-0.04%) |
Dec 15, 2016 | 47.49 | 48.64 | 47.34 | 47.98 | 694,350 | +0.48(+1.01%) |
Dec 14, 2016 | 47.81 | 48.23 | 47.21 | 47.50 | 857,776 | -0.49(-1.02%) |
Dec 13, 2016 | 48.38 | 48.42 | 47.63 | 47.99 | 987,411 | -0.13(-0.27%) |
Dec 12, 2016 | 48.69 | 49.06 | 47.76 | 48.12 | 1,147,583 | -0.85(-1.74%) |
Dec 09, 2016 | 49.79 | 49.79 | 48.52 | 48.97 | 1,026,442 | -0.91(-1.82%) |
Dec 08, 2016 | 48.55 | 49.94 | 48.37 | 49.88 | 1,518,816 | +1.51(+3.12%) |
Dec 07, 2016 | 46.98 | 48.39 | 46.78 | 48.37 | 894,430 | +1.51(+3.22%) |
Dec 06, 2016 | 45.49 | 47.18 | 45.06 | 46.86 | 1,338,009 | +1.28(+2.81%) |
Dec 05, 2016 | 45.13 | 46.02 | 44.67 | 45.58 | 969,471 | +0.91(+2.04%) |
Dec 02, 2016 | 46.36 | 46.36 | 44.60 | 44.67 | 825,580 | -1.67(-3.60%) |
Dec 01, 2016 | 44.95 | 47.12 | 44.88 | 46.34 | 1,276,624 | +1.68(+3.76%) |
Nov 30, 2016 | 44.38 | 44.95 | 44.04 | 44.66 | 823,048 | +0.43(+0.97%) |
Nov 29, 2016 | 44.84 | 45.05 | 44.10 | 44.23 | 602,763 | -0.41(-0.92%) |
Nov 28, 2016 | 44.79 | 44.92 | 43.98 | 44.64 | 684,898 | -0.15(-0.33%) |
Nov 25, 2016 | 45.14 | 45.17 | 44.76 | 44.79 | 289,530 | -0.13(-0.29%) |
Nov 23, 2016 | 44.92 | 44.92 | 44.92 | 0 | +0.13(+0.29%) | |
Nov 22, 2016 | 45.26 | 45.60 | 44.69 | 44.79 | 515,016 | -0.24(-0.53%) |
Nov 21, 2016 | 44.30 | 45.17 | 43.99 | 45.03 | 981,461 | +1.07(+2.43%) |
Nov 18, 2016 | 43.81 | 44.33 | 43.35 | 43.96 | 689,596 | -0.12(-0.27%) |
Nov 17, 2016 | 44.14 | 44.17 | 43.43 | 44.08 | 716,477 | +0.05(+0.11%) |
Nov 16, 2016 | 44.70 | 44.70 | 43.97 | 44.03 | 996,741 | -0.70(-1.56%) |
Nov 15, 2016 | 46.30 | 46.68 | 44.33 | 44.73 | 969,532 | -1.10(-2.40%) |
Nov 14, 2016 | 43.21 | 45.97 | 43.21 | 45.83 | 2,646,188 | +2.73(+6.33%) |
Nov 11, 2016 | 42.38 | 43.19 | 42.15 | 43.10 | 1,167,978 | +0.73(+1.72%) |
Nov 10, 2016 | 41.70 | 43.21 | 41.43 | 42.37 | 1,016,402 | +0.84(+2.02%) |
Nov 09, 2016 | 39.36 | 41.67 | 39.28 | 41.53 | 1,181,732 | +1.27(+3.15%) |
Nov 08, 2016 | 41.00 | 41.00 | 39.68 | 40.26 | 1,153,661 | -1.02(-2.47%) |
Nov 07, 2016 | 41.66 | 41.74 | 40.97 | 41.28 | 822,002 | +0.42(+1.03%) |
Nov 04, 2016 | 40.78 | 41.49 | 40.46 | 40.86 | 1,441,126 | -0.11(-0.27%) |
Nov 03, 2016 | 41.75 | 42.21 | 40.79 | 40.97 | 2,061,741 | -0.96(-2.29%) |
Nov 02, 2016 | 42.87 | 42.89 | 41.77 | 41.93 | 2,105,458 | -1.02(-2.37%) |