Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.13 | 43.16 | 39.60 | 43.03 | 804,382 | +2.52(+6.22%) |
Jan 30, 2017 | 41.22 | 41.37 | 39.24 | 40.51 | 477,163 | -0.73(-1.77%) |
Jan 27, 2017 | 40.78 | 41.51 | 40.34 | 41.24 | 402,026 | +0.45(+1.10%) |
Jan 26, 2017 | 41.63 | 42.20 | 40.47 | 40.79 | 428,548 | -0.69(-1.66%) |
Jan 25, 2017 | 41.66 | 42.02 | 40.51 | 41.48 | 511,211 | +0.80(+1.97%) |
Jan 24, 2017 | 41.11 | 41.64 | 39.81 | 40.68 | 631,840 | -0.33(-0.80%) |
Jan 23, 2017 | 42.24 | 42.55 | 40.22 | 41.01 | 847,374 | -1.27(-3.00%) |
Jan 20, 2017 | 42.10 | 42.45 | 40.90 | 42.28 | 656,849 | +0.25(+0.59%) |
Jan 19, 2017 | 42.58 | 42.88 | 41.33 | 42.03 | 594,190 | -0.64(-1.50%) |
Jan 18, 2017 | 41.50 | 42.75 | 41.14 | 42.67 | 484,362 | +1.35(+3.27%) |
Jan 17, 2017 | 43.51 | 43.94 | 40.87 | 41.32 | 578,896 | -0.23(-0.55%) |
Jan 13, 2017 | 41.55 | 41.55 | 41.55 | 0 | -0.06(-0.14%) | |
Jan 12, 2017 | 40.18 | 42.29 | 39.50 | 41.61 | 538,607 | +1.05(+2.59%) |
Jan 11, 2017 | 42.26 | 42.43 | 39.70 | 40.56 | 921,419 | -1.70(-4.02%) |
Jan 10, 2017 | 42.16 | 43.15 | 40.50 | 42.26 | 784,305 | -0.52(-1.22%) |
Jan 09, 2017 | 47.56 | 48.34 | 40.82 | 42.78 | 2,194,048 | -4.72(-9.94%) |
Jan 06, 2017 | 46.32 | 48.00 | 46.32 | 47.50 | 555,812 | +1.48(+3.22%) |
Jan 05, 2017 | 45.70 | 46.50 | 45.07 | 46.02 | 484,241 | +0.33(+0.72%) |
Jan 04, 2017 | 43.39 | 45.80 | 43.39 | 45.69 | 521,148 | +2.47(+5.71%) |
Jan 03, 2017 | 42.41 | 44.17 | 41.61 | 43.22 | 987,993 | +1.49(+3.57%) |
Dec 30, 2016 | 41.73 | 41.73 | 41.73 | 0 | -0.96(-2.25%) | |
Dec 29, 2016 | 42.41 | 42.86 | 41.19 | 42.69 | 467,542 | +0.27(+0.64%) |
Dec 28, 2016 | 43.40 | 43.83 | 42.04 | 42.42 | 478,812 | -0.95(-2.19%) |
Dec 27, 2016 | 43.39 | 44.64 | 43.23 | 43.37 | 746,255 | +0.22(+0.51%) |
Dec 23, 2016 | 43.15 | 43.15 | 43.15 | 0 | +1.78(+4.30%) | |
Dec 22, 2016 | 43.51 | 43.90 | 40.82 | 41.37 | 902,764 | -2.01(-4.63%) |
Dec 21, 2016 | 46.24 | 46.45 | 43.33 | 43.38 | 1,011,944 | -2.95(-6.37%) |
Dec 20, 2016 | 46.32 | 46.73 | 45.75 | 46.33 | 605,429 | +0.30(+0.65%) |
Dec 19, 2016 | 44.83 | 46.85 | 44.83 | 46.03 | 1,066,307 | +0.95(+2.11%) |
Dec 16, 2016 | 46.62 | 47.20 | 43.60 | 45.08 | 5,806,146 | -10.86(-19.41%) |
Dec 15, 2016 | 52.93 | 55.97 | 52.69 | 55.94 | 1,135,952 | +2.83(+5.33%) |
Dec 14, 2016 | 51.77 | 54.09 | 51.40 | 53.11 | 894,173 | +0.75(+1.43%) |
Dec 13, 2016 | 50.08 | 53.20 | 50.08 | 52.36 | 985,701 | +2.45(+4.91%) |
Dec 12, 2016 | 48.99 | 50.32 | 48.16 | 49.91 | 1,129,098 | +0.33(+0.67%) |
Dec 09, 2016 | 47.53 | 51.23 | 47.33 | 49.58 | 989,691 | +1.72(+3.59%) |
Dec 08, 2016 | 47.22 | 48.51 | 45.77 | 47.86 | 936,194 | +1.14(+2.44%) |
Dec 07, 2016 | 47.43 | 48.22 | 45.73 | 46.72 | 1,173,295 | -1.93(-3.97%) |
Dec 06, 2016 | 50.51 | 51.17 | 46.29 | 48.65 | 1,957,225 | -1.23(-2.47%) |
Dec 05, 2016 | 56.25 | 56.39 | 47.94 | 49.88 | 3,573,371 | -7.09(-12.45%) |
Dec 02, 2016 | 58.00 | 59.55 | 56.10 | 56.97 | 620,758 | -1.09(-1.88%) |
Dec 01, 2016 | 58.63 | 59.83 | 56.52 | 58.06 | 670,072 | -0.15(-0.26%) |
Nov 30, 2016 | 61.47 | 62.34 | 58.06 | 58.21 | 628,991 | -3.16(-5.15%) |
Nov 29, 2016 | 60.57 | 62.25 | 60.04 | 61.37 | 605,241 | +0.47(+0.77%) |
Nov 28, 2016 | 63.09 | 63.93 | 60.58 | 60.90 | 379,545 | -2.77(-4.35%) |
Nov 25, 2016 | 63.86 | 64.52 | 62.07 | 63.67 | 213,162 | -0.16(-0.24%) |
Nov 23, 2016 | 63.83 | 63.83 | 63.83 | 0 | +1.97(+3.18%) | |
Nov 22, 2016 | 64.95 | 65.45 | 61.44 | 61.86 | 469,129 | -2.66(-4.12%) |
Nov 21, 2016 | 62.67 | 65.18 | 62.00 | 64.52 | 520,990 | +1.98(+3.17%) |
Nov 18, 2016 | 62.72 | 63.55 | 62.07 | 62.54 | 409,422 | -0.27(-0.43%) |
Nov 17, 2016 | 62.37 | 63.24 | 61.55 | 62.81 | 513,509 | +0.87(+1.40%) |
Nov 16, 2016 | 66.64 | 67.50 | 61.87 | 61.94 | 801,144 | -5.31(-7.90%) |
Nov 15, 2016 | 66.35 | 67.74 | 64.54 | 67.25 | 556,083 | +0.27(+0.40%) |
Nov 14, 2016 | 64.98 | 67.43 | 63.01 | 66.98 | 882,140 | +2.76(+4.30%) |
Nov 11, 2016 | 62.50 | 64.66 | 61.35 | 64.22 | 882,737 | +0.45(+0.71%) |
Nov 10, 2016 | 60.00 | 64.50 | 59.74 | 63.77 | 1,219,253 | +4.27(+7.18%) |
Nov 09, 2016 | 56.56 | 60.00 | 55.68 | 59.50 | 1,217,197 | +5.47(+10.12%) |
Nov 08, 2016 | 52.01 | 55.19 | 50.62 | 54.03 | 616,404 | +1.74(+3.33%) |
Nov 07, 2016 | 50.62 | 52.50 | 49.80 | 52.29 | 636,611 | +2.83(+5.72%) |
Nov 04, 2016 | 47.29 | 49.72 | 46.68 | 49.46 | 866,556 | +1.83(+3.84%) |
Nov 03, 2016 | 49.05 | 49.10 | 45.73 | 47.63 | 1,089,551 | +1.53(+3.32%) |
Nov 02, 2016 | 48.10 | 48.23 | 45.89 | 46.10 | 1,187,262 | -2.19(-4.54%) |