Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 48.60 | 49.59 | 48.26 | 49.54 | 569,491 | +0.77(+1.58%) |
Jan 30, 2017 | 49.43 | 49.45 | 48.55 | 48.77 | 415,173 | -0.98(-1.97%) |
Jan 27, 2017 | 50.08 | 50.59 | 49.25 | 49.75 | 244,869 | -0.21(-0.42%) |
Jan 26, 2017 | 50.32 | 50.83 | 49.90 | 49.96 | 257,384 | -0.57(-1.13%) |
Jan 25, 2017 | 50.45 | 51.12 | 50.07 | 50.53 | 303,057 | +0.61(+1.22%) |
Jan 24, 2017 | 49.43 | 50.23 | 49.19 | 49.92 | 411,003 | +0.48(+0.97%) |
Jan 23, 2017 | 49.92 | 50.34 | 49.00 | 49.44 | 510,021 | -0.59(-1.18%) |
Jan 20, 2017 | 50.46 | 51.17 | 49.78 | 50.03 | 603,249 | -0.46(-0.91%) |
Jan 19, 2017 | 51.38 | 51.45 | 50.45 | 50.49 | 232,110 | -0.87(-1.69%) |
Jan 18, 2017 | 51.98 | 52.45 | 50.92 | 51.36 | 302,348 | -0.54(-1.04%) |
Jan 17, 2017 | 52.48 | 52.51 | 51.37 | 51.90 | 306,196 | -0.81(-1.54%) |
Jan 13, 2017 | 52.71 | 52.71 | 52.71 | 0 | +0.54(+1.04%) | |
Jan 12, 2017 | 51.98 | 52.42 | 51.11 | 52.17 | 258,001 | -0.10(-0.19%) |
Jan 11, 2017 | 52.95 | 53.37 | 51.91 | 52.27 | 326,333 | -0.70(-1.32%) |
Jan 10, 2017 | 52.95 | 53.50 | 52.68 | 52.97 | 284,954 | +0.27(+0.51%) |
Jan 09, 2017 | 52.83 | 53.18 | 52.14 | 52.70 | 341,766 | -0.06(-0.11%) |
Jan 06, 2017 | 52.00 | 53.14 | 51.55 | 52.76 | 269,272 | +0.92(+1.77%) |
Jan 05, 2017 | 51.77 | 52.41 | 51.24 | 51.84 | 343,065 | +0.04(+0.08%) |
Jan 04, 2017 | 50.98 | 52.00 | 50.46 | 51.80 | 266,096 | +0.93(+1.83%) |
Jan 03, 2017 | 49.67 | 50.89 | 49.59 | 50.87 | 353,264 | +1.20(+2.42%) |
Dec 30, 2016 | 49.67 | 49.67 | 49.67 | 0 | -0.48(-0.96%) | |
Dec 29, 2016 | 49.63 | 50.32 | 49.62 | 50.15 | 161,121 | +0.71(+1.44%) |
Dec 28, 2016 | 50.36 | 50.53 | 49.32 | 49.44 | 163,612 | -0.93(-1.85%) |
Dec 27, 2016 | 50.16 | 51.40 | 49.87 | 50.37 | 163,745 | +0.12(+0.24%) |
Dec 23, 2016 | 50.25 | 50.25 | 50.25 | 0 | +0.87(+1.76%) | |
Dec 22, 2016 | 50.50 | 50.70 | 49.36 | 49.38 | 227,320 | -1.12(-2.22%) |
Dec 21, 2016 | 51.73 | 51.95 | 50.44 | 50.50 | 218,099 | -1.39(-2.68%) |
Dec 20, 2016 | 52.71 | 52.98 | 51.38 | 51.89 | 416,975 | -0.45(-0.86%) |
Dec 19, 2016 | 52.13 | 52.48 | 51.79 | 52.34 | 312,072 | +0.51(+0.98%) |
Dec 16, 2016 | 51.61 | 52.23 | 51.35 | 51.83 | 652,861 | +0.32(+0.62%) |
Dec 15, 2016 | 50.81 | 51.79 | 50.30 | 51.51 | 341,518 | +0.97(+1.92%) |
Dec 14, 2016 | 50.23 | 51.53 | 50.16 | 50.54 | 451,321 | +0.04(+0.08%) |
Dec 13, 2016 | 51.69 | 51.85 | 49.76 | 50.50 | 864,921 | -0.78(-1.52%) |
Dec 12, 2016 | 52.14 | 52.14 | 51.00 | 51.28 | 427,142 | -1.15(-2.19%) |
Dec 09, 2016 | 52.94 | 53.39 | 52.24 | 52.43 | 379,207 | -0.16(-0.30%) |
Dec 08, 2016 | 52.97 | 53.65 | 51.86 | 52.59 | 505,101 | -0.45(-0.85%) |
Dec 07, 2016 | 52.55 | 53.62 | 50.88 | 53.04 | 697,567 | +0.22(+0.42%) |
Dec 06, 2016 | 53.48 | 53.49 | 52.53 | 52.82 | 529,054 | -0.49(-0.93%) |
Dec 05, 2016 | 52.32 | 53.90 | 52.11 | 53.31 | 418,926 | +1.41(+2.73%) |
Dec 02, 2016 | 53.03 | 53.46 | 51.80 | 51.90 | 866,285 | -1.11(-2.09%) |
Dec 01, 2016 | 55.15 | 55.52 | 52.75 | 53.01 | 344,217 | -2.22(-4.02%) |
Nov 30, 2016 | 55.22 | 55.37 | 54.31 | 55.23 | 331,576 | +0.46(+0.84%) |
Nov 29, 2016 | 55.00 | 55.92 | 54.70 | 54.77 | 445,336 | -0.12(-0.22%) |
Nov 28, 2016 | 55.44 | 55.69 | 54.40 | 54.89 | 445,023 | -0.85(-1.52%) |
Nov 25, 2016 | 55.71 | 55.76 | 55.06 | 55.74 | 165,208 | +0.09(+0.16%) |
Nov 23, 2016 | 55.65 | 55.65 | 55.65 | 0 | +0.45(+0.82%) | |
Nov 22, 2016 | 54.51 | 55.30 | 54.00 | 55.20 | 363,387 | +0.80(+1.47%) |
Nov 21, 2016 | 54.57 | 55.02 | 53.71 | 54.40 | 529,473 | +0.04(+0.07%) |
Nov 18, 2016 | 55.41 | 55.78 | 54.19 | 54.36 | 942,121 | -1.18(-2.12%) |
Nov 17, 2016 | 56.59 | 56.77 | 55.23 | 55.54 | 880,023 | -0.70(-1.24%) |
Nov 16, 2016 | 56.20 | 57.83 | 55.85 | 56.24 | 730,851 | -0.41(-0.72%) |
Nov 15, 2016 | 55.36 | 56.90 | 54.98 | 56.65 | 384,380 | +1.12(+2.02%) |
Nov 14, 2016 | 54.10 | 56.15 | 53.52 | 55.53 | 527,318 | +2.23(+4.18%) |
Nov 11, 2016 | 53.10 | 53.83 | 52.34 | 53.30 | 621,899 | +0.31(+0.59%) |
Nov 10, 2016 | 52.60 | 53.42 | 52.04 | 52.99 | 750,034 | +1.25(+2.42%) |
Nov 09, 2016 | 49.17 | 51.93 | 48.44 | 51.74 | 833,354 | +2.08(+4.19%) |
Nov 08, 2016 | 48.51 | 49.89 | 48.25 | 49.66 | 656,000 | +1.03(+2.12%) |
Nov 07, 2016 | 47.83 | 48.68 | 47.16 | 48.63 | 572,641 | +1.95(+4.18%) |
Nov 04, 2016 | 46.56 | 47.38 | 46.12 | 46.68 | 842,569 | +0.29(+0.63%) |
Nov 03, 2016 | 46.96 | 47.95 | 46.34 | 46.39 | 761,200 | -0.45(-0.96%) |
Nov 02, 2016 | 46.89 | 47.12 | 46.10 | 46.84 | 598,991 | -0.28(-0.59%) |