Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 51.24 | 51.45 | 49.63 | 50.32 | 386,592 | -1.16(-2.25%) |
Jan 30, 2017 | 51.61 | 51.61 | 50.44 | 51.48 | 257,546 | -0.69(-1.32%) |
Jan 27, 2017 | 52.78 | 53.28 | 51.34 | 52.17 | 227,888 | -0.57(-1.09%) |
Jan 26, 2017 | 53.69 | 53.77 | 52.53 | 52.74 | 263,603 | -0.67(-1.26%) |
Jan 25, 2017 | 52.68 | 53.78 | 52.60 | 53.41 | 310,348 | +1.52(+2.94%) |
Jan 24, 2017 | 49.46 | 51.98 | 49.46 | 51.89 | 321,881 | +2.80(+5.70%) |
Jan 23, 2017 | 50.14 | 50.28 | 48.45 | 49.09 | 224,993 | -1.00(-2.00%) |
Jan 20, 2017 | 49.73 | 50.47 | 49.60 | 50.10 | 330,573 | +0.44(+0.88%) |
Jan 19, 2017 | 49.98 | 50.10 | 49.43 | 49.66 | 277,606 | +0.04(+0.09%) |
Jan 18, 2017 | 48.83 | 49.88 | 48.63 | 49.61 | 351,273 | +0.94(+1.93%) |
Jan 17, 2017 | 48.92 | 49.02 | 48.16 | 48.67 | 395,578 | -0.70(-1.42%) |
Jan 13, 2017 | 49.37 | 49.37 | 49.37 | 0 | +0.86(+1.77%) | |
Jan 12, 2017 | 48.85 | 49.07 | 47.62 | 48.51 | 273,355 | -0.59(-1.21%) |
Jan 11, 2017 | 48.98 | 49.82 | 48.50 | 49.10 | 230,051 | +0.20(+0.40%) |
Jan 10, 2017 | 47.96 | 49.02 | 47.85 | 48.91 | 472,019 | +1.40(+2.94%) |
Jan 09, 2017 | 48.81 | 48.95 | 47.08 | 47.51 | 520,442 | -1.50(-3.06%) |
Jan 06, 2017 | 50.13 | 50.13 | 49.00 | 49.00 | 343,719 | -1.02(-2.04%) |
Jan 05, 2017 | 50.66 | 50.94 | 49.73 | 50.03 | 266,240 | -0.86(-1.69%) |
Jan 04, 2017 | 49.44 | 50.98 | 49.43 | 50.89 | 307,579 | +1.43(+2.88%) |
Jan 03, 2017 | 49.98 | 50.59 | 49.17 | 49.46 | 297,462 | +0.15(+0.31%) |
Dec 30, 2016 | 49.31 | 49.31 | 49.31 | 0 | -0.35(-0.70%) | |
Dec 29, 2016 | 50.23 | 50.51 | 49.50 | 49.66 | 256,754 | -0.50(-1.00%) |
Dec 28, 2016 | 50.99 | 51.19 | 50.11 | 50.16 | 220,729 | -0.58(-1.15%) |
Dec 27, 2016 | 50.62 | 50.87 | 50.27 | 50.74 | 167,130 | +0.37(+0.73%) |
Dec 23, 2016 | 50.38 | 50.38 | 50.38 | 0 | -0.47(-0.91%) | |
Dec 22, 2016 | 50.90 | 51.43 | 50.63 | 50.84 | 288,359 | +0.04(+0.07%) |
Dec 21, 2016 | 52.08 | 52.26 | 50.76 | 50.81 | 326,869 | -1.31(-2.52%) |
Dec 20, 2016 | 51.43 | 52.56 | 51.22 | 52.12 | 410,543 | +0.91(+1.78%) |
Dec 19, 2016 | 51.07 | 51.95 | 50.21 | 51.21 | 380,593 | +0.05(+0.10%) |
Dec 16, 2016 | 51.34 | 52.06 | 50.93 | 51.15 | 1,163,735 | -0.60(-1.16%) |
Dec 15, 2016 | 51.38 | 52.13 | 50.70 | 51.75 | 288,869 | +0.19(+0.36%) |
Dec 14, 2016 | 51.41 | 52.50 | 51.36 | 51.57 | 363,021 | +0.00(+0.00%) |
Dec 13, 2016 | 53.09 | 53.24 | 51.27 | 51.57 | 590,820 | -1.21(-2.29%) |
Dec 12, 2016 | 53.95 | 54.63 | 52.56 | 52.77 | 584,800 | -1.25(-2.32%) |
Dec 09, 2016 | 54.33 | 54.95 | 53.51 | 54.03 | 582,465 | +0.07(+0.13%) |
Dec 08, 2016 | 54.33 | 54.72 | 53.55 | 53.95 | 552,033 | -0.10(-0.18%) |
Dec 07, 2016 | 53.06 | 54.26 | 52.97 | 54.05 | 410,434 | +0.91(+1.72%) |
Dec 06, 2016 | 53.49 | 53.74 | 52.66 | 53.14 | 450,223 | -0.29(-0.54%) |
Dec 05, 2016 | 53.72 | 53.89 | 53.31 | 53.43 | 392,772 | +0.52(+0.98%) |
Dec 02, 2016 | 53.22 | 53.47 | 52.72 | 52.91 | 216,300 | -0.38(-0.72%) |
Dec 01, 2016 | 53.24 | 53.88 | 52.59 | 53.29 | 489,954 | +0.53(+1.00%) |
Nov 30, 2016 | 54.69 | 55.25 | 52.75 | 52.76 | 514,912 | -1.36(-2.51%) |
Nov 29, 2016 | 54.70 | 54.71 | 53.20 | 54.12 | 482,640 | -0.48(-0.88%) |
Nov 28, 2016 | 54.76 | 54.87 | 53.98 | 54.61 | 676,967 | -0.06(-0.11%) |
Nov 25, 2016 | 55.11 | 55.62 | 54.20 | 54.67 | 226,094 | -0.16(-0.29%) |
Nov 23, 2016 | 54.83 | 54.83 | 54.83 | 0 | +1.63(+3.06%) | |
Nov 22, 2016 | 52.34 | 53.30 | 51.96 | 53.20 | 441,010 | +1.41(+2.73%) |
Nov 21, 2016 | 51.56 | 51.85 | 50.55 | 51.79 | 438,931 | +0.23(+0.45%) |
Nov 18, 2016 | 52.46 | 52.61 | 51.28 | 51.56 | 527,370 | -0.66(-1.27%) |
Nov 17, 2016 | 52.37 | 53.33 | 51.67 | 52.22 | 423,367 | +0.13(+0.24%) |
Nov 16, 2016 | 51.16 | 52.13 | 50.72 | 52.09 | 660,344 | +0.32(+0.62%) |
Nov 15, 2016 | 53.67 | 53.95 | 51.72 | 51.77 | 1,072,267 | -1.98(-3.68%) |
Nov 14, 2016 | 52.42 | 54.05 | 51.37 | 53.75 | 846,539 | +2.29(+4.45%) |
Nov 11, 2016 | 49.26 | 51.60 | 49.26 | 51.46 | 906,862 | +2.25(+4.58%) |
Nov 10, 2016 | 50.88 | 51.09 | 47.60 | 49.20 | 968,117 | +1.62(+3.40%) |
Nov 09, 2016 | 46.28 | 51.11 | 45.17 | 47.59 | 2,196,245 | +4.68(+10.90%) |
Nov 08, 2016 | 42.42 | 43.35 | 42.26 | 42.91 | 157,282 | +0.26(+0.61%) |
Nov 07, 2016 | 42.59 | 43.36 | 42.43 | 42.65 | 262,010 | +1.08(+2.60%) |
Nov 04, 2016 | 41.71 | 42.30 | 41.16 | 41.57 | 482,146 | -0.05(-0.13%) |
Nov 03, 2016 | 41.66 | 42.16 | 41.02 | 41.62 | 291,641 | +0.04(+0.11%) |
Nov 02, 2016 | 42.14 | 42.42 | 41.53 | 41.58 | 372,317 | -0.66(-1.57%) |