Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 51.68 | 53.11 | 50.96 | 51.76 | 2,020,777 | +1.05(+2.06%) |
Jan 30, 2017 | 49.65 | 50.81 | 49.23 | 50.72 | 1,383,913 | +0.98(+1.97%) |
Jan 27, 2017 | 49.48 | 49.93 | 49.06 | 49.74 | 480,641 | +0.30(+0.61%) |
Jan 26, 2017 | 50.07 | 50.26 | 49.36 | 49.44 | 481,907 | -0.91(-1.81%) |
Jan 25, 2017 | 49.56 | 50.56 | 49.46 | 50.35 | 772,232 | +0.89(+1.80%) |
Jan 24, 2017 | 48.69 | 50.19 | 48.63 | 49.46 | 1,706,350 | +1.13(+2.34%) |
Jan 23, 2017 | 47.65 | 48.48 | 47.64 | 48.33 | 803,328 | +0.33(+0.70%) |
Jan 20, 2017 | 47.70 | 48.21 | 47.30 | 47.99 | 508,810 | +0.51(+1.07%) |
Jan 19, 2017 | 48.24 | 48.32 | 47.42 | 47.48 | 366,932 | -0.66(-1.37%) |
Jan 18, 2017 | 48.40 | 48.81 | 47.63 | 48.14 | 500,513 | -0.37(-0.76%) |
Jan 17, 2017 | 46.77 | 48.54 | 46.72 | 48.51 | 994,164 | +1.60(+3.40%) |
Jan 13, 2017 | 46.92 | 46.92 | 46.92 | 0 | -0.13(-0.27%) | |
Jan 12, 2017 | 46.44 | 47.07 | 46.01 | 47.05 | 855,956 | +0.39(+0.83%) |
Jan 11, 2017 | 46.43 | 47.10 | 46.34 | 46.66 | 589,653 | +0.26(+0.55%) |
Jan 10, 2017 | 46.39 | 46.71 | 46.10 | 46.40 | 456,269 | +0.21(+0.46%) |
Jan 09, 2017 | 47.20 | 47.20 | 46.14 | 46.19 | 601,638 | -1.11(-2.34%) |
Jan 06, 2017 | 46.77 | 47.73 | 46.34 | 47.30 | 561,818 | +0.60(+1.29%) |
Jan 05, 2017 | 47.17 | 47.38 | 46.65 | 46.70 | 784,274 | -0.75(-1.59%) |
Jan 04, 2017 | 47.03 | 47.58 | 46.83 | 47.45 | 819,513 | +0.57(+1.23%) |
Jan 03, 2017 | 45.81 | 46.89 | 45.60 | 46.88 | 979,306 | +1.75(+3.88%) |
Dec 30, 2016 | 45.13 | 45.13 | 45.13 | 0 | -0.29(-0.64%) | |
Dec 29, 2016 | 45.32 | 46.00 | 45.26 | 45.42 | 273,751 | +0.02(+0.04%) |
Dec 28, 2016 | 45.75 | 45.96 | 45.27 | 45.40 | 348,917 | -0.35(-0.77%) |
Dec 27, 2016 | 45.25 | 45.92 | 45.19 | 45.75 | 580,390 | +0.51(+1.14%) |
Dec 23, 2016 | 45.24 | 45.24 | 45.24 | 0 | -0.23(-0.51%) | |
Dec 22, 2016 | 46.19 | 46.19 | 45.45 | 45.47 | 362,222 | -0.58(-1.27%) |
Dec 21, 2016 | 45.86 | 46.50 | 45.78 | 46.05 | 503,707 | +0.04(+0.09%) |
Dec 20, 2016 | 45.61 | 46.01 | 45.56 | 46.01 | 539,714 | +0.46(+1.02%) |
Dec 19, 2016 | 45.52 | 46.00 | 45.31 | 45.55 | 543,594 | +0.02(+0.04%) |
Dec 16, 2016 | 45.40 | 45.71 | 44.87 | 45.53 | 1,474,985 | +0.15(+0.32%) |
Dec 15, 2016 | 46.40 | 46.69 | 44.68 | 45.38 | 1,344,995 | -1.04(-2.24%) |
Dec 14, 2016 | 47.18 | 47.66 | 46.31 | 46.42 | 831,296 | -0.91(-1.93%) |
Dec 13, 2016 | 47.61 | 47.74 | 47.05 | 47.34 | 651,673 | +0.03(+0.05%) |
Dec 12, 2016 | 47.21 | 47.58 | 46.87 | 47.31 | 567,954 | +0.08(+0.16%) |
Dec 09, 2016 | 47.03 | 47.37 | 46.91 | 47.24 | 490,336 | +0.05(+0.11%) |
Dec 08, 2016 | 47.26 | 47.42 | 47.03 | 47.19 | 357,978 | -0.03(-0.07%) |
Dec 07, 2016 | 46.87 | 47.28 | 46.69 | 47.22 | 503,685 | +0.26(+0.56%) |
Dec 06, 2016 | 46.59 | 47.23 | 46.58 | 46.96 | 661,629 | +0.20(+0.43%) |
Dec 05, 2016 | 46.20 | 46.81 | 46.09 | 46.76 | 655,829 | +0.87(+1.90%) |
Dec 02, 2016 | 46.26 | 46.92 | 45.65 | 45.88 | 658,953 | -0.45(-0.97%) |
Dec 01, 2016 | 46.83 | 47.27 | 45.64 | 46.33 | 952,087 | -0.61(-1.30%) |
Nov 30, 2016 | 48.40 | 48.55 | 46.92 | 46.94 | 1,163,787 | -1.95(-3.98%) |
Nov 29, 2016 | 47.88 | 50.08 | 47.68 | 48.89 | 2,182,833 | +1.09(+2.29%) |
Nov 28, 2016 | 48.36 | 48.65 | 47.20 | 47.80 | 1,028,796 | -2.40(-4.77%) |
Nov 25, 2016 | 50.16 | 51.23 | 50.03 | 50.19 | 311,907 | +0.09(+0.19%) |
Nov 23, 2016 | 50.10 | 50.10 | 50.10 | 0 | +0.05(+0.10%) | |
Nov 22, 2016 | 51.00 | 51.00 | 50.03 | 50.05 | 564,652 | -0.56(-1.10%) |
Nov 21, 2016 | 50.12 | 50.79 | 49.84 | 50.61 | 473,952 | +0.74(+1.48%) |
Nov 18, 2016 | 50.10 | 50.35 | 49.72 | 49.87 | 423,994 | -0.24(-0.47%) |
Nov 17, 2016 | 49.41 | 50.28 | 49.19 | 50.11 | 648,356 | +0.77(+1.56%) |
Nov 16, 2016 | 49.58 | 50.17 | 49.27 | 49.34 | 566,082 | -0.42(-0.85%) |
Nov 15, 2016 | 49.45 | 50.39 | 49.13 | 49.76 | 561,147 | +0.36(+0.72%) |
Nov 14, 2016 | 49.82 | 50.20 | 49.21 | 49.41 | 710,204 | -0.22(-0.44%) |
Nov 11, 2016 | 49.07 | 49.84 | 48.73 | 49.63 | 848,123 | +0.49(+1.00%) |
Nov 10, 2016 | 51.23 | 51.39 | 48.94 | 49.13 | 1,113,209 | -1.67(-3.28%) |
Nov 09, 2016 | 50.58 | 51.73 | 49.80 | 50.80 | 984,567 | -0.53(-1.04%) |
Nov 08, 2016 | 50.44 | 51.64 | 50.12 | 51.34 | 290,386 | +0.35(+0.68%) |
Nov 07, 2016 | 50.29 | 51.34 | 50.25 | 50.99 | 636,767 | +1.64(+3.33%) |
Nov 04, 2016 | 49.41 | 50.38 | 49.31 | 49.35 | 487,070 | -0.14(-0.27%) |
Nov 03, 2016 | 49.93 | 49.93 | 49.35 | 49.48 | 420,962 | -0.22(-0.44%) |
Nov 02, 2016 | 49.67 | 50.24 | 49.58 | 49.70 | 440,807 | -0.21(-0.42%) |