Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 47.92 | 47.95 | 46.25 | 47.62 | 498,134 | -0.07(-0.14%) |
Jan 30, 2017 | 48.41 | 48.41 | 47.31 | 47.69 | 214,353 | -0.75(-1.55%) |
Jan 27, 2017 | 48.67 | 48.67 | 48.18 | 48.44 | 173,879 | +0.03(+0.07%) |
Jan 26, 2017 | 48.54 | 48.67 | 48.31 | 48.41 | 222,222 | +0.00(+0.00%) |
Jan 25, 2017 | 48.28 | 48.65 | 48.11 | 48.41 | 166,448 | -0.07(-0.13%) |
Jan 24, 2017 | 48.47 | 48.67 | 48.21 | 48.47 | 222,370 | +0.03(+0.07%) |
Jan 23, 2017 | 48.44 | 48.72 | 48.38 | 48.44 | 169,438 | +0.10(+0.20%) |
Jan 20, 2017 | 48.31 | 48.54 | 48.02 | 48.34 | 126,146 | +0.03(+0.07%) |
Jan 19, 2017 | 48.47 | 48.54 | 48.11 | 48.31 | 138,932 | -0.20(-0.40%) |
Jan 18, 2017 | 48.41 | 48.64 | 48.20 | 48.51 | 220,287 | +0.07(+0.14%) |
Jan 17, 2017 | 48.77 | 48.77 | 48.41 | 48.44 | 217,369 | -0.13(-0.27%) |
Jan 13, 2017 | 48.57 | 48.57 | 48.57 | 0 | +0.16(+0.34%) | |
Jan 12, 2017 | 48.57 | 48.70 | 48.18 | 48.41 | 207,756 | -0.13(-0.27%) |
Jan 11, 2017 | 48.70 | 48.83 | 48.28 | 48.54 | 288,082 | -0.13(-0.27%) |
Jan 10, 2017 | 48.47 | 48.83 | 48.25 | 48.67 | 389,166 | +0.26(+0.54%) |
Jan 09, 2017 | 49.06 | 49.10 | 48.38 | 48.41 | 291,935 | -0.46(-0.94%) |
Jan 06, 2017 | 48.90 | 49.26 | 48.70 | 48.87 | 175,219 | -0.16(-0.33%) |
Jan 05, 2017 | 48.57 | 49.06 | 48.25 | 49.03 | 201,670 | +0.23(+0.47%) |
Jan 04, 2017 | 48.38 | 49.00 | 48.38 | 48.80 | 351,563 | +0.46(+0.95%) |
Jan 03, 2017 | 47.92 | 48.44 | 47.79 | 48.34 | 553,474 | +0.62(+1.30%) |
Dec 30, 2016 | 47.72 | 47.72 | 47.72 | 0 | -0.69(-1.42%) | |
Dec 29, 2016 | 47.40 | 48.57 | 47.38 | 48.41 | 312,347 | +0.98(+2.07%) |
Dec 28, 2016 | 47.66 | 47.89 | 47.26 | 47.43 | 216,830 | -0.36(-0.75%) |
Dec 27, 2016 | 48.02 | 48.21 | 47.49 | 47.79 | 239,027 | -0.23(-0.48%) |
Dec 23, 2016 | 48.02 | 48.02 | 48.02 | 0 | -0.07(-0.14%) | |
Dec 22, 2016 | 48.11 | 48.44 | 47.41 | 48.08 | 1,142,238 | -0.39(-0.81%) |
Dec 21, 2016 | 48.25 | 48.73 | 47.79 | 48.47 | 522,791 | +0.32(+0.66%) |
Dec 20, 2016 | 48.89 | 49.08 | 47.87 | 48.16 | 473,706 | -0.64(-1.30%) |
Dec 19, 2016 | 47.07 | 48.82 | 46.91 | 48.79 | 655,892 | +1.72(+3.65%) |
Dec 16, 2016 | 46.18 | 47.85 | 46.17 | 47.07 | 1,243,999 | +1.27(+2.78%) |
Dec 15, 2016 | 47.23 | 47.33 | 45.74 | 45.80 | 477,533 | -1.62(-3.42%) |
Dec 14, 2016 | 47.90 | 48.54 | 47.39 | 47.42 | 335,472 | -0.45(-0.93%) |
Dec 13, 2016 | 49.40 | 49.49 | 47.74 | 47.87 | 540,103 | -2.26(-4.51%) |
Dec 12, 2016 | 50.22 | 51.05 | 49.92 | 50.13 | 528,724 | -0.03(-0.06%) |
Dec 09, 2016 | 49.56 | 50.22 | 49.37 | 50.16 | 231,360 | +0.48(+0.96%) |
Dec 08, 2016 | 49.62 | 49.91 | 49.13 | 49.68 | 324,916 | -0.03(-0.06%) |
Dec 07, 2016 | 48.51 | 49.81 | 48.47 | 49.72 | 434,651 | +1.24(+2.56%) |
Dec 06, 2016 | 47.46 | 48.47 | 47.26 | 48.47 | 314,917 | +1.18(+2.49%) |
Dec 05, 2016 | 46.12 | 47.77 | 46.12 | 47.30 | 422,099 | +1.27(+2.77%) |
Dec 02, 2016 | 46.31 | 46.85 | 45.96 | 46.02 | 218,402 | -0.25(-0.55%) |
Dec 01, 2016 | 47.46 | 47.58 | 46.15 | 46.28 | 230,858 | -1.15(-2.42%) |
Nov 30, 2016 | 48.12 | 48.22 | 47.04 | 47.42 | 251,225 | -0.73(-1.52%) |
Nov 29, 2016 | 47.42 | 48.35 | 47.42 | 48.16 | 382,021 | +0.80(+1.68%) |
Nov 28, 2016 | 47.46 | 47.76 | 47.33 | 47.36 | 163,207 | +0.10(+0.20%) |
Nov 25, 2016 | 47.07 | 47.42 | 47.01 | 47.26 | 80,535 | +0.29(+0.61%) |
Nov 23, 2016 | 46.98 | 46.98 | 46.98 | 0 | -0.60(-1.27%) | |
Nov 22, 2016 | 47.81 | 47.84 | 47.38 | 47.58 | 261,059 | +0.03(+0.07%) |
Nov 21, 2016 | 47.33 | 47.95 | 47.26 | 47.55 | 213,355 | +0.32(+0.67%) |
Nov 18, 2016 | 46.88 | 47.36 | 46.66 | 47.23 | 155,427 | +0.48(+1.02%) |
Nov 17, 2016 | 46.53 | 46.98 | 46.47 | 46.76 | 197,345 | +0.29(+0.62%) |
Nov 16, 2016 | 46.63 | 46.85 | 46.25 | 46.47 | 189,385 | -0.06(-0.14%) |
Nov 15, 2016 | 46.53 | 46.85 | 45.58 | 46.53 | 261,195 | -0.19(-0.41%) |
Nov 14, 2016 | 46.69 | 47.07 | 46.58 | 46.72 | 302,565 | +0.10(+0.20%) |
Nov 11, 2016 | 46.02 | 47.11 | 46.02 | 46.63 | 328,828 | +0.60(+1.31%) |
Nov 10, 2016 | 47.17 | 47.30 | 45.99 | 46.02 | 331,958 | -1.02(-2.17%) |
Nov 09, 2016 | 45.99 | 47.46 | 45.83 | 47.04 | 417,284 | -0.13(-0.27%) |
Nov 08, 2016 | 47.14 | 47.55 | 47.11 | 47.17 | 278,113 | -0.19(-0.40%) |
Nov 07, 2016 | 46.41 | 47.85 | 46.15 | 47.36 | 338,606 | +0.45(+0.95%) |
Nov 04, 2016 | 47.01 | 47.36 | 46.60 | 46.91 | 230,447 | -0.10(-0.20%) |
Nov 03, 2016 | 46.72 | 47.61 | 46.69 | 47.01 | 221,305 | +0.19(+0.41%) |
Nov 02, 2016 | 46.85 | 47.11 | 46.60 | 46.82 | 348,219 | -0.13(-0.27%) |