Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 61.61 | 64.90 | 60.42 | 64.80 | 2,311,650 | +2.97(+4.80%) |
Jan 30, 2017 | 62.24 | 63.13 | 60.00 | 61.83 | 1,972,145 | -0.67(-1.07%) |
Jan 27, 2017 | 63.25 | 64.65 | 61.60 | 62.50 | 2,830,797 | +0.81(+1.31%) |
Jan 26, 2017 | 60.20 | 62.99 | 56.90 | 61.69 | 4,408,157 | +3.27(+5.60%) |
Jan 25, 2017 | 59.88 | 60.64 | 58.15 | 58.42 | 1,648,567 | -1.07(-1.80%) |
Jan 24, 2017 | 58.91 | 59.99 | 58.32 | 59.49 | 1,366,687 | +0.66(+1.12%) |
Jan 23, 2017 | 60.00 | 61.00 | 57.97 | 58.83 | 2,244,556 | +0.54(+0.93%) |
Jan 20, 2017 | 56.97 | 58.43 | 55.43 | 58.29 | 2,219,065 | +1.18(+2.07%) |
Jan 19, 2017 | 56.76 | 59.74 | 56.33 | 57.11 | 2,494,523 | +0.49(+0.87%) |
Jan 18, 2017 | 56.30 | 57.48 | 55.55 | 56.62 | 2,115,626 | +0.36(+0.64%) |
Jan 17, 2017 | 54.00 | 56.55 | 52.95 | 56.26 | 3,030,422 | +0.80(+1.44%) |
Jan 13, 2017 | 55.46 | 55.46 | 55.46 | 0 | +1.97(+3.68%) | |
Jan 12, 2017 | 48.88 | 54.38 | 48.25 | 53.49 | 3,468,039 | +4.16(+8.43%) |
Jan 11, 2017 | 50.48 | 52.29 | 47.90 | 49.33 | 2,842,109 | -1.05(-2.08%) |
Jan 10, 2017 | 51.02 | 51.72 | 47.81 | 50.38 | 2,987,770 | -0.48(-0.94%) |
Jan 09, 2017 | 47.00 | 51.20 | 47.00 | 50.86 | 4,145,543 | +4.83(+10.49%) |
Jan 06, 2017 | 46.35 | 46.75 | 45.89 | 46.03 | 1,631,223 | -0.30(-0.65%) |
Jan 05, 2017 | 44.61 | 46.78 | 43.52 | 46.33 | 2,690,171 | +1.66(+3.72%) |
Jan 04, 2017 | 42.30 | 44.93 | 41.31 | 44.67 | 6,476,962 | +1.72(+4.00%) |
Jan 03, 2017 | 43.70 | 43.70 | 39.83 | 42.95 | 5,007,288 | -1.47(-3.31%) |
Dec 30, 2016 | 44.42 | 44.42 | 44.42 | 0 | +0.50(+1.14%) | |
Dec 29, 2016 | 44.28 | 44.57 | 43.38 | 43.92 | 945,218 | -0.45(-1.01%) |
Dec 28, 2016 | 45.09 | 45.49 | 43.63 | 44.37 | 1,439,375 | -0.68(-1.51%) |
Dec 27, 2016 | 45.65 | 45.68 | 44.26 | 45.05 | 1,255,483 | -0.30(-0.66%) |
Dec 23, 2016 | 45.35 | 45.35 | 45.35 | 0 | +0.32(+0.71%) | |
Dec 22, 2016 | 46.68 | 46.85 | 44.04 | 45.03 | 2,462,741 | -1.17(-2.53%) |
Dec 21, 2016 | 42.40 | 46.58 | 42.07 | 46.20 | 4,415,429 | +3.68(+8.65%) |
Dec 20, 2016 | 40.42 | 43.00 | 39.90 | 42.52 | 4,009,422 | +2.04(+5.04%) |
Dec 19, 2016 | 36.95 | 46.97 | 36.40 | 40.48 | 10,616,188 | +3.28(+8.82%) |
Dec 16, 2016 | 36.71 | 37.55 | 36.56 | 37.20 | 3,120,352 | +0.48(+1.31%) |
Dec 15, 2016 | 36.10 | 37.36 | 35.82 | 36.72 | 841,934 | +0.64(+1.77%) |
Dec 14, 2016 | 36.03 | 37.08 | 35.38 | 36.08 | 999,010 | -0.40(-1.10%) |
Dec 13, 2016 | 37.63 | 38.10 | 36.35 | 36.48 | 765,399 | -0.83(-2.22%) |
Dec 12, 2016 | 36.03 | 37.50 | 35.81 | 37.31 | 1,022,773 | +0.85(+2.33%) |
Dec 09, 2016 | 37.50 | 37.75 | 36.03 | 36.46 | 1,133,656 | -0.88(-2.36%) |
Dec 08, 2016 | 38.82 | 38.82 | 36.58 | 37.34 | 1,097,848 | -1.07(-2.79%) |
Dec 07, 2016 | 38.77 | 39.40 | 35.65 | 38.41 | 1,886,348 | -1.07(-2.71%) |
Dec 06, 2016 | 36.93 | 40.30 | 36.51 | 39.48 | 2,219,074 | +2.24(+6.02%) |
Dec 05, 2016 | 36.50 | 37.35 | 35.79 | 37.24 | 939,231 | +1.21(+3.36%) |
Dec 02, 2016 | 35.51 | 36.88 | 35.34 | 36.03 | 958,803 | +0.47(+1.32%) |
Dec 01, 2016 | 34.32 | 36.53 | 34.27 | 35.56 | 1,739,719 | +1.29(+3.76%) |
Nov 30, 2016 | 35.74 | 36.69 | 34.11 | 34.27 | 1,778,163 | -1.35(-3.79%) |
Nov 29, 2016 | 34.54 | 36.45 | 34.16 | 35.62 | 2,050,341 | +1.23(+3.58%) |
Nov 28, 2016 | 37.15 | 37.19 | 34.04 | 34.39 | 1,840,050 | -2.99(-8.00%) |
Nov 25, 2016 | 36.94 | 37.47 | 36.08 | 37.38 | 522,538 | +0.59(+1.60%) |
Nov 23, 2016 | 36.79 | 36.79 | 36.79 | 0 | +2.01(+5.78%) | |
Nov 22, 2016 | 36.30 | 36.65 | 34.47 | 34.78 | 1,105,904 | -1.53(-4.21%) |
Nov 21, 2016 | 35.73 | 37.15 | 35.41 | 36.31 | 984,323 | +0.58(+1.62%) |
Nov 18, 2016 | 36.36 | 36.73 | 35.23 | 35.73 | 1,117,633 | -0.57(-1.57%) |
Nov 17, 2016 | 35.06 | 36.83 | 34.21 | 36.30 | 1,892,335 | +1.40(+4.01%) |
Nov 16, 2016 | 35.26 | 36.09 | 34.73 | 34.90 | 885,396 | -0.76(-2.13%) |
Nov 15, 2016 | 34.90 | 36.00 | 34.30 | 35.66 | 1,314,307 | +0.16(+0.45%) |
Nov 14, 2016 | 34.07 | 35.85 | 34.02 | 35.50 | 1,727,501 | +1.52(+4.47%) |
Nov 11, 2016 | 32.34 | 34.07 | 31.64 | 33.98 | 1,924,190 | +1.48(+4.55%) |
Nov 10, 2016 | 33.00 | 33.50 | 31.52 | 32.50 | 2,391,209 | +0.30(+0.93%) |
Nov 09, 2016 | 28.75 | 33.31 | 28.17 | 32.20 | 3,851,281 | +4.84(+17.69%) |
Nov 08, 2016 | 27.09 | 27.79 | 26.58 | 27.36 | 1,870,042 | -0.02(-0.07%) |
Nov 07, 2016 | 27.75 | 27.83 | 26.96 | 27.38 | 1,514,155 | +0.28(+1.03%) |
Nov 04, 2016 | 26.26 | 27.30 | 25.81 | 27.10 | 1,645,058 | +1.20(+4.63%) |
Nov 03, 2016 | 27.99 | 28.53 | 25.81 | 25.90 | 2,520,594 | -2.06(-7.37%) |
Nov 02, 2016 | 28.51 | 28.51 | 27.55 | 27.96 | 1,306,860 | -0.57(-2.00%) |