Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 47.70 | 47.89 | 47.27 | 47.53 | 496,824 | -0.14(-0.30%) |
Jan 30, 2017 | 47.72 | 47.77 | 47.40 | 47.67 | 313,879 | -0.33(-0.68%) |
Jan 27, 2017 | 48.40 | 48.55 | 47.94 | 48.00 | 320,445 | -0.39(-0.80%) |
Jan 26, 2017 | 48.55 | 48.55 | 48.25 | 48.39 | 264,126 | -0.01(-0.02%) |
Jan 25, 2017 | 48.13 | 48.50 | 48.13 | 48.40 | 278,492 | +0.50(+1.04%) |
Jan 24, 2017 | 47.58 | 48.07 | 47.55 | 47.90 | 443,631 | +0.54(+1.14%) |
Jan 23, 2017 | 47.58 | 47.72 | 47.35 | 47.36 | 263,347 | -0.23(-0.49%) |
Jan 20, 2017 | 47.72 | 47.96 | 47.51 | 47.59 | 304,296 | -0.02(-0.05%) |
Jan 19, 2017 | 47.99 | 48.12 | 47.20 | 47.61 | 417,885 | -0.23(-0.48%) |
Jan 18, 2017 | 47.82 | 48.20 | 47.69 | 47.84 | 326,352 | +0.24(+0.50%) |
Jan 17, 2017 | 47.75 | 47.99 | 47.54 | 47.61 | 436,040 | -0.60(-1.24%) |
Jan 13, 2017 | 48.20 | 48.20 | 48.20 | 0 | +0.22(+0.46%) | |
Jan 12, 2017 | 48.33 | 48.33 | 47.58 | 47.98 | 290,155 | -0.41(-0.84%) |
Jan 11, 2017 | 47.93 | 48.39 | 47.79 | 48.39 | 540,097 | +0.50(+1.05%) |
Jan 10, 2017 | 47.83 | 48.31 | 47.72 | 47.89 | 337,919 | +0.21(+0.44%) |
Jan 09, 2017 | 48.32 | 48.32 | 47.68 | 47.68 | 287,185 | -0.60(-1.24%) |
Jan 06, 2017 | 48.26 | 48.44 | 48.17 | 48.28 | 277,826 | +0.00(+0.00%) |
Jan 05, 2017 | 48.78 | 48.87 | 48.09 | 48.28 | 386,375 | -0.52(-1.06%) |
Jan 04, 2017 | 48.45 | 49.04 | 48.45 | 48.79 | 618,064 | +0.51(+1.05%) |
Jan 03, 2017 | 48.66 | 48.79 | 48.09 | 48.29 | 382,245 | -0.14(-0.30%) |
Dec 30, 2016 | 48.43 | 48.43 | 48.43 | 0 | +0.04(+0.08%) | |
Dec 29, 2016 | 48.24 | 48.42 | 48.03 | 48.39 | 284,116 | +0.20(+0.42%) |
Dec 28, 2016 | 48.37 | 48.40 | 48.14 | 48.19 | 324,184 | -0.02(-0.05%) |
Dec 27, 2016 | 48.16 | 48.39 | 48.11 | 48.21 | 217,136 | +0.05(+0.10%) |
Dec 23, 2016 | 48.16 | 48.16 | 48.16 | 0 | +0.05(+0.10%) | |
Dec 22, 2016 | 47.96 | 48.11 | 47.74 | 48.11 | 248,049 | +0.10(+0.21%) |
Dec 21, 2016 | 48.16 | 48.20 | 47.93 | 48.01 | 344,675 | -0.12(-0.25%) |
Dec 20, 2016 | 48.00 | 48.14 | 47.86 | 48.14 | 413,063 | +0.27(+0.56%) |
Dec 19, 2016 | 47.65 | 48.09 | 47.48 | 47.87 | 397,876 | +0.35(+0.74%) |
Dec 16, 2016 | 47.31 | 47.67 | 47.17 | 47.51 | 1,905,211 | +0.45(+0.95%) |
Dec 15, 2016 | 46.99 | 47.28 | 46.91 | 47.07 | 312,864 | +0.05(+0.11%) |
Dec 14, 2016 | 47.27 | 47.54 | 46.86 | 47.02 | 437,409 | -0.24(-0.50%) |
Dec 13, 2016 | 47.42 | 47.51 | 47.04 | 47.26 | 314,335 | -0.03(-0.06%) |
Dec 12, 2016 | 47.43 | 47.52 | 47.11 | 47.28 | 408,438 | +0.01(+0.02%) |
Dec 09, 2016 | 46.95 | 47.27 | 46.76 | 47.27 | 383,322 | +0.35(+0.75%) |
Dec 08, 2016 | 46.70 | 46.96 | 46.19 | 46.92 | 754,007 | +0.34(+0.72%) |
Dec 07, 2016 | 46.50 | 46.65 | 46.20 | 46.59 | 594,378 | +0.39(+0.84%) |
Dec 06, 2016 | 45.71 | 46.21 | 45.57 | 46.19 | 479,410 | +0.58(+1.28%) |
Dec 05, 2016 | 45.49 | 45.62 | 45.37 | 45.61 | 357,309 | +0.40(+0.89%) |
Dec 02, 2016 | 45.11 | 45.50 | 45.11 | 45.21 | 551,302 | -0.34(-0.74%) |
Dec 01, 2016 | 45.37 | 45.60 | 45.24 | 45.55 | 448,050 | +0.35(+0.78%) |
Nov 30, 2016 | 45.51 | 45.58 | 45.18 | 45.19 | 399,878 | -0.12(-0.25%) |
Nov 29, 2016 | 45.05 | 45.38 | 44.96 | 45.31 | 480,318 | +0.24(+0.54%) |
Nov 28, 2016 | 45.18 | 45.27 | 45.04 | 45.07 | 505,081 | -0.16(-0.35%) |
Nov 25, 2016 | 45.07 | 45.26 | 45.01 | 45.23 | 177,683 | +0.29(+0.65%) |
Nov 23, 2016 | 44.94 | 44.94 | 44.94 | 0 | +0.22(+0.49%) | |
Nov 22, 2016 | 44.55 | 44.79 | 44.37 | 44.72 | 490,303 | +0.41(+0.92%) |
Nov 21, 2016 | 44.24 | 44.31 | 43.94 | 44.31 | 472,163 | +0.24(+0.55%) |
Nov 18, 2016 | 44.22 | 44.22 | 43.88 | 44.07 | 465,448 | +0.04(+0.10%) |
Nov 17, 2016 | 43.49 | 44.19 | 43.45 | 44.02 | 549,861 | +0.52(+1.20%) |
Nov 16, 2016 | 43.54 | 43.72 | 43.42 | 43.50 | 690,554 | -0.27(-0.62%) |
Nov 15, 2016 | 43.78 | 43.78 | 43.18 | 43.77 | 662,756 | +0.04(+0.10%) |
Nov 14, 2016 | 43.65 | 44.04 | 43.53 | 43.73 | 537,668 | +0.17(+0.40%) |
Nov 11, 2016 | 42.65 | 43.59 | 42.51 | 43.56 | 1,067,538 | +0.94(+2.22%) |
Nov 10, 2016 | 42.22 | 42.62 | 41.97 | 42.61 | 912,649 | +0.73(+1.75%) |
Nov 09, 2016 | 41.48 | 42.09 | 41.19 | 41.88 | 842,185 | +0.43(+1.03%) |
Nov 08, 2016 | 40.92 | 41.64 | 40.92 | 41.45 | 842,543 | +0.41(+0.99%) |
Nov 07, 2016 | 40.85 | 41.37 | 40.74 | 41.04 | 1,395,453 | +0.73(+1.80%) |
Nov 04, 2016 | 40.47 | 40.67 | 40.32 | 40.32 | 816,045 | -0.11(-0.28%) |
Nov 03, 2016 | 41.19 | 41.38 | 40.33 | 40.43 | 1,192,040 | -0.84(-2.03%) |
Nov 02, 2016 | 40.14 | 41.44 | 39.83 | 41.27 | 1,476,012 | +1.13(+2.83%) |