Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 48.16 | 49.85 | 48.14 | 49.82 | 5,380,709 | +1.24(+2.55%) |
Jan 30, 2017 | 48.60 | 49.01 | 48.32 | 48.58 | 5,956,538 | -0.25(-0.51%) |
Jan 27, 2017 | 50.83 | 51.01 | 48.61 | 48.83 | 4,524,380 | -1.86(-3.67%) |
Jan 26, 2017 | 51.20 | 51.35 | 50.43 | 50.69 | 3,286,791 | -0.49(-0.95%) |
Jan 25, 2017 | 51.11 | 51.50 | 50.97 | 51.18 | 2,111,738 | +0.26(+0.50%) |
Jan 24, 2017 | 50.89 | 51.21 | 50.67 | 50.92 | 2,452,045 | +0.31(+0.62%) |
Jan 23, 2017 | 50.71 | 50.94 | 50.19 | 50.61 | 2,296,805 | -0.15(-0.29%) |
Jan 20, 2017 | 50.50 | 50.95 | 50.28 | 50.76 | 2,548,688 | +0.35(+0.69%) |
Jan 19, 2017 | 51.15 | 51.30 | 49.90 | 50.41 | 2,877,719 | -0.79(-1.54%) |
Jan 18, 2017 | 50.62 | 51.26 | 49.77 | 51.20 | 3,440,868 | +0.60(+1.19%) |
Jan 17, 2017 | 50.35 | 51.50 | 50.35 | 50.59 | 2,873,372 | +0.37(+0.74%) |
Jan 13, 2017 | 50.22 | 50.22 | 50.22 | 0 | -0.02(-0.03%) | |
Jan 12, 2017 | 50.45 | 50.63 | 49.73 | 50.24 | 2,770,765 | -0.46(-0.91%) |
Jan 11, 2017 | 50.72 | 50.95 | 50.10 | 50.70 | 2,929,861 | -0.07(-0.13%) |
Jan 10, 2017 | 50.52 | 51.58 | 50.33 | 50.76 | 2,524,330 | +0.04(+0.08%) |
Jan 09, 2017 | 50.58 | 51.24 | 50.19 | 50.72 | 3,067,476 | +0.06(+0.11%) |
Jan 06, 2017 | 50.91 | 51.14 | 50.48 | 50.67 | 4,981,453 | -0.67(-1.31%) |
Jan 05, 2017 | 53.50 | 53.71 | 50.48 | 51.34 | 9,826,896 | -4.39(-7.87%) |
Jan 04, 2017 | 55.44 | 56.63 | 55.44 | 55.72 | 3,899,029 | +0.63(+1.14%) |
Jan 03, 2017 | 54.08 | 55.44 | 54.08 | 55.09 | 3,394,257 | +0.61(+1.12%) |
Dec 30, 2016 | 54.48 | 54.48 | 54.48 | 0 | -0.37(-0.68%) | |
Dec 29, 2016 | 54.76 | 55.27 | 54.60 | 54.85 | 1,207,489 | +0.15(+0.27%) |
Dec 28, 2016 | 55.08 | 55.42 | 54.34 | 54.70 | 1,072,654 | -0.29(-0.53%) |
Dec 27, 2016 | 55.32 | 55.46 | 54.79 | 54.99 | 1,311,147 | -0.19(-0.34%) |
Dec 23, 2016 | 55.18 | 55.18 | 55.18 | 0 | +0.07(+0.12%) | |
Dec 22, 2016 | 56.68 | 56.92 | 54.76 | 55.12 | 2,935,733 | -1.75(-3.08%) |
Dec 21, 2016 | 57.67 | 58.09 | 56.81 | 56.87 | 2,004,406 | -0.86(-1.49%) |
Dec 20, 2016 | 57.40 | 58.03 | 57.40 | 57.73 | 1,981,702 | +0.47(+0.82%) |
Dec 19, 2016 | 57.41 | 57.97 | 56.95 | 57.26 | 2,289,031 | -0.15(-0.26%) |
Dec 16, 2016 | 59.16 | 59.25 | 56.85 | 57.41 | 4,932,473 | -1.68(-2.84%) |
Dec 15, 2016 | 59.90 | 60.38 | 59.04 | 59.09 | 2,126,691 | -0.65(-1.09%) |
Dec 14, 2016 | 60.06 | 60.25 | 59.12 | 59.74 | 1,920,916 | -0.07(-0.12%) |
Dec 13, 2016 | 60.70 | 60.82 | 59.51 | 59.82 | 2,186,733 | -0.60(-0.99%) |
Dec 12, 2016 | 61.11 | 61.44 | 59.99 | 60.41 | 1,467,533 | -1.12(-1.82%) |
Dec 09, 2016 | 61.96 | 62.41 | 61.03 | 61.53 | 1,607,907 | -0.63(-1.01%) |
Dec 08, 2016 | 61.89 | 62.47 | 61.55 | 62.16 | 1,778,600 | +0.42(+0.68%) |
Dec 07, 2016 | 59.82 | 61.75 | 59.62 | 61.74 | 1,790,962 | +2.01(+3.37%) |
Dec 06, 2016 | 59.58 | 59.76 | 58.89 | 59.73 | 1,990,326 | +0.17(+0.29%) |
Dec 05, 2016 | 59.82 | 60.35 | 59.26 | 59.55 | 1,690,679 | +0.05(+0.08%) |
Dec 02, 2016 | 59.68 | 60.30 | 59.39 | 59.50 | 1,972,184 | -0.29(-0.48%) |
Dec 01, 2016 | 58.09 | 60.50 | 58.06 | 59.79 | 3,301,676 | +1.69(+2.91%) |
Nov 30, 2016 | 59.46 | 59.46 | 57.97 | 58.10 | 3,842,580 | -1.43(-2.40%) |
Nov 29, 2016 | 59.50 | 60.39 | 59.35 | 59.54 | 2,754,966 | +0.15(+0.25%) |
Nov 28, 2016 | 59.75 | 60.61 | 59.32 | 59.39 | 3,559,419 | -0.03(-0.06%) |
Nov 25, 2016 | 59.97 | 60.25 | 59.03 | 59.42 | 1,809,294 | -0.22(-0.37%) |
Nov 23, 2016 | 59.64 | 59.64 | 59.64 | 0 | +1.03(+1.76%) | |
Nov 22, 2016 | 57.86 | 58.67 | 57.50 | 58.61 | 2,321,077 | +1.34(+2.34%) |
Nov 21, 2016 | 58.03 | 58.32 | 57.10 | 57.27 | 1,841,206 | -0.79(-1.37%) |
Nov 18, 2016 | 57.45 | 58.68 | 56.76 | 58.06 | 3,222,525 | +0.44(+0.76%) |
Nov 17, 2016 | 54.61 | 57.76 | 53.78 | 57.62 | 4,820,765 | +1.41(+2.52%) |
Nov 16, 2016 | 56.74 | 57.01 | 55.58 | 56.21 | 4,003,370 | -0.15(-0.26%) |
Nov 15, 2016 | 58.02 | 58.30 | 55.78 | 56.36 | 2,610,705 | -1.34(-2.32%) |
Nov 14, 2016 | 57.42 | 58.36 | 57.42 | 57.70 | 4,212,088 | +0.96(+1.69%) |
Nov 11, 2016 | 55.67 | 56.78 | 55.40 | 56.74 | 1,991,699 | +0.85(+1.53%) |
Nov 10, 2016 | 54.94 | 56.38 | 54.94 | 55.88 | 3,231,218 | +1.35(+2.48%) |
Nov 09, 2016 | 52.31 | 54.71 | 51.65 | 54.53 | 3,039,155 | +1.07(+1.99%) |
Nov 08, 2016 | 53.83 | 53.99 | 53.14 | 53.46 | 3,422,725 | -0.43(-0.81%) |
Nov 07, 2016 | 53.56 | 54.31 | 53.45 | 53.90 | 3,214,244 | +0.58(+1.09%) |
Nov 04, 2016 | 53.57 | 54.19 | 53.23 | 53.32 | 2,266,987 | -0.07(-0.14%) |
Nov 03, 2016 | 53.79 | 54.49 | 53.29 | 53.39 | 2,314,452 | -0.47(-0.87%) |
Nov 02, 2016 | 54.18 | 54.92 | 53.71 | 53.86 | 4,172,234 | -0.69(-1.26%) |