Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 46.48 | 46.48 | 45.03 | 45.73 | 1,368,945 | -0.81(-1.74%) |
Jan 30, 2017 | 48.06 | 48.06 | 45.49 | 46.54 | 1,045,388 | -2.13(-4.37%) |
Jan 27, 2017 | 48.34 | 48.68 | 47.54 | 48.66 | 643,217 | +0.58(+1.21%) |
Jan 26, 2017 | 49.63 | 49.72 | 47.92 | 48.08 | 583,425 | -1.37(-2.78%) |
Jan 25, 2017 | 50.24 | 50.40 | 49.22 | 49.45 | 379,543 | -0.31(-0.62%) |
Jan 24, 2017 | 49.52 | 50.24 | 49.30 | 49.76 | 568,065 | +0.43(+0.86%) |
Jan 23, 2017 | 48.41 | 49.51 | 48.26 | 49.33 | 801,731 | +0.69(+1.42%) |
Jan 20, 2017 | 47.36 | 48.66 | 47.30 | 48.64 | 477,400 | +1.30(+2.74%) |
Jan 19, 2017 | 47.82 | 47.86 | 46.92 | 47.35 | 381,465 | -0.19(-0.40%) |
Jan 18, 2017 | 47.71 | 48.24 | 47.27 | 47.54 | 374,760 | +0.17(+0.35%) |
Jan 17, 2017 | 47.94 | 47.94 | 46.87 | 47.37 | 498,386 | -0.81(-1.68%) |
Jan 13, 2017 | 48.18 | 48.18 | 48.18 | 0 | +0.62(+1.31%) | |
Jan 12, 2017 | 48.23 | 48.23 | 46.82 | 47.55 | 444,075 | -0.69(-1.43%) |
Jan 11, 2017 | 47.80 | 48.42 | 47.55 | 48.25 | 465,822 | +0.57(+1.20%) |
Jan 10, 2017 | 47.64 | 48.15 | 47.21 | 47.67 | 688,275 | -0.19(-0.39%) |
Jan 09, 2017 | 47.17 | 48.42 | 47.13 | 47.86 | 586,844 | +0.90(+1.92%) |
Jan 06, 2017 | 46.59 | 47.06 | 46.36 | 46.96 | 255,734 | +0.48(+1.04%) |
Jan 05, 2017 | 46.78 | 46.87 | 46.07 | 46.48 | 465,923 | -0.34(-0.72%) |
Jan 04, 2017 | 46.17 | 47.06 | 45.96 | 46.81 | 780,591 | +0.86(+1.87%) |
Jan 03, 2017 | 45.69 | 46.33 | 45.11 | 45.95 | 705,674 | +0.97(+2.15%) |
Dec 30, 2016 | 44.98 | 44.98 | 44.98 | 0 | -0.63(-1.39%) | |
Dec 29, 2016 | 45.81 | 45.99 | 45.09 | 45.62 | 584,311 | +0.02(+0.04%) |
Dec 28, 2016 | 46.49 | 46.49 | 45.05 | 45.60 | 1,044,210 | -0.78(-1.68%) |
Dec 27, 2016 | 45.24 | 46.54 | 45.03 | 46.38 | 655,585 | +1.19(+2.63%) |
Dec 23, 2016 | 45.19 | 45.19 | 45.19 | 0 | +1.11(+2.51%) | |
Dec 22, 2016 | 45.06 | 45.10 | 43.54 | 44.08 | 439,093 | -1.15(-2.54%) |
Dec 21, 2016 | 45.89 | 45.98 | 44.88 | 45.23 | 507,791 | -0.55(-1.21%) |
Dec 20, 2016 | 45.99 | 46.07 | 45.61 | 45.78 | 412,754 | -0.14(-0.30%) |
Dec 19, 2016 | 45.70 | 46.09 | 45.26 | 45.92 | 561,743 | +0.51(+1.13%) |
Dec 16, 2016 | 44.72 | 45.73 | 44.51 | 45.41 | 1,124,380 | +1.22(+2.75%) |
Dec 15, 2016 | 44.86 | 45.09 | 43.82 | 44.19 | 936,517 | -0.66(-1.48%) |
Dec 14, 2016 | 44.89 | 45.49 | 44.50 | 44.86 | 502,221 | -0.14(-0.31%) |
Dec 13, 2016 | 45.69 | 46.20 | 44.73 | 44.99 | 727,111 | -0.52(-1.15%) |
Dec 12, 2016 | 46.44 | 46.80 | 45.17 | 45.52 | 563,764 | -0.88(-1.90%) |
Dec 09, 2016 | 46.47 | 47.04 | 46.23 | 46.40 | 723,629 | +0.08(+0.17%) |
Dec 08, 2016 | 46.25 | 47.07 | 45.91 | 46.32 | 785,944 | +0.13(+0.28%) |
Dec 07, 2016 | 45.47 | 46.52 | 44.56 | 46.19 | 971,603 | +0.76(+1.68%) |
Dec 06, 2016 | 44.00 | 45.66 | 43.40 | 45.43 | 840,958 | +1.52(+3.47%) |
Dec 05, 2016 | 43.06 | 44.21 | 42.89 | 43.91 | 1,147,446 | +0.85(+1.98%) |
Dec 02, 2016 | 42.02 | 43.18 | 41.60 | 43.06 | 730,949 | +0.92(+2.18%) |
Dec 01, 2016 | 44.55 | 44.91 | 41.51 | 42.14 | 1,570,719 | -2.23(-5.04%) |
Nov 30, 2016 | 43.45 | 44.95 | 43.20 | 44.37 | 1,322,895 | +1.14(+2.63%) |
Nov 29, 2016 | 42.14 | 44.08 | 42.14 | 43.23 | 737,221 | +0.94(+2.22%) |
Nov 28, 2016 | 42.70 | 42.99 | 42.15 | 42.29 | 274,842 | -0.54(-1.27%) |
Nov 25, 2016 | 42.97 | 43.02 | 42.39 | 42.84 | 142,276 | +0.04(+0.09%) |
Nov 23, 2016 | 42.80 | 42.80 | 42.80 | 0 | +0.14(+0.32%) | |
Nov 22, 2016 | 43.35 | 43.35 | 42.47 | 42.66 | 885,338 | -0.56(-1.30%) |
Nov 21, 2016 | 43.75 | 44.00 | 42.84 | 43.22 | 631,376 | -0.08(-0.18%) |
Nov 18, 2016 | 43.33 | 43.81 | 43.03 | 43.30 | 481,991 | +0.40(+0.92%) |
Nov 17, 2016 | 42.77 | 43.23 | 42.35 | 42.91 | 564,579 | +0.17(+0.39%) |
Nov 16, 2016 | 41.34 | 42.92 | 41.09 | 42.74 | 809,167 | +1.62(+3.94%) |
Nov 15, 2016 | 41.31 | 41.60 | 40.78 | 41.12 | 665,207 | -0.19(-0.45%) |
Nov 14, 2016 | 41.44 | 42.52 | 40.22 | 41.31 | 1,689,627 | +0.25(+0.60%) |
Nov 11, 2016 | 38.80 | 41.31 | 38.75 | 41.06 | 1,880,793 | +2.14(+5.49%) |
Nov 10, 2016 | 42.09 | 42.61 | 38.71 | 38.92 | 2,861,889 | -2.92(-6.97%) |
Nov 09, 2016 | 43.53 | 44.33 | 41.07 | 41.84 | 4,425,796 | -3.33(-7.38%) |
Nov 08, 2016 | 44.00 | 45.47 | 43.71 | 45.17 | 1,013,906 | +1.06(+2.40%) |
Nov 07, 2016 | 43.56 | 44.16 | 43.31 | 44.11 | 1,042,905 | +1.61(+3.79%) |
Nov 04, 2016 | 42.46 | 43.47 | 41.90 | 42.50 | 1,695,871 | -0.15(-0.35%) |
Nov 03, 2016 | 43.23 | 43.60 | 42.39 | 42.65 | 1,783,680 | -0.56(-1.30%) |
Nov 02, 2016 | 42.01 | 44.93 | 40.37 | 43.21 | 8,290,948 | -8.21(-15.96%) |