Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 49.22 | 49.38 | 48.98 | 49.29 | 116,428 | +0.20(+0.41%) |
Jan 30, 2017 | 49.10 | 49.11 | 48.81 | 49.08 | 122,260 | -0.31(-0.64%) |
Jan 27, 2017 | 49.57 | 49.64 | 49.29 | 49.40 | 111,822 | -0.52(-1.05%) |
Jan 26, 2017 | 49.92 | 50.11 | 49.72 | 49.92 | 219,328 | -0.34(-0.67%) |
Jan 25, 2017 | 49.79 | 50.27 | 49.77 | 50.26 | 254,116 | +0.99(+2.01%) |
Jan 24, 2017 | 49.05 | 49.51 | 49.02 | 49.27 | 178,572 | +0.76(+1.56%) |
Jan 23, 2017 | 48.24 | 48.54 | 48.22 | 48.51 | 100,428 | +0.28(+0.59%) |
Jan 20, 2017 | 48.37 | 48.56 | 48.12 | 48.23 | 86,483 | +0.19(+0.40%) |
Jan 19, 2017 | 48.43 | 48.44 | 47.80 | 48.04 | 151,487 | -0.60(-1.23%) |
Jan 18, 2017 | 48.75 | 48.88 | 48.56 | 48.63 | 143,063 | -0.17(-0.35%) |
Jan 17, 2017 | 48.93 | 49.09 | 48.62 | 48.81 | 142,966 | +0.68(+1.41%) |
Jan 13, 2017 | 48.13 | 48.13 | 48.13 | 0 | +1.00(+2.12%) | |
Jan 12, 2017 | 46.90 | 47.27 | 46.85 | 47.13 | 173,884 | +0.22(+0.46%) |
Jan 11, 2017 | 46.51 | 47.00 | 45.95 | 46.91 | 129,956 | +0.24(+0.51%) |
Jan 10, 2017 | 46.63 | 47.11 | 46.56 | 46.67 | 141,408 | +0.62(+1.34%) |
Jan 09, 2017 | 46.27 | 46.42 | 46.06 | 46.06 | 144,712 | +0.09(+0.20%) |
Jan 06, 2017 | 46.10 | 46.17 | 45.83 | 45.97 | 141,110 | +0.23(+0.50%) |
Jan 05, 2017 | 45.30 | 45.84 | 45.30 | 45.74 | 153,382 | +1.45(+3.28%) |
Jan 04, 2017 | 44.08 | 44.56 | 44.08 | 44.29 | 157,634 | -0.08(-0.18%) |
Jan 03, 2017 | 44.43 | 44.81 | 44.12 | 44.37 | 224,252 | +0.63(+1.45%) |
Dec 30, 2016 | 43.73 | 43.73 | 43.73 | 0 | +0.02(+0.06%) | |
Dec 29, 2016 | 43.65 | 43.87 | 43.57 | 43.71 | 134,047 | +0.06(+0.14%) |
Dec 28, 2016 | 43.85 | 43.94 | 43.60 | 43.65 | 135,601 | -0.28(-0.63%) |
Dec 27, 2016 | 43.71 | 43.95 | 43.69 | 43.92 | 123,336 | +0.29(+0.66%) |
Dec 23, 2016 | 43.63 | 43.63 | 43.63 | 0 | -0.77(-1.73%) | |
Dec 22, 2016 | 44.33 | 44.49 | 44.03 | 44.40 | 167,100 | -0.33(-0.73%) |
Dec 21, 2016 | 44.93 | 44.98 | 44.71 | 44.73 | 90,239 | -0.04(-0.08%) |
Dec 20, 2016 | 44.86 | 44.93 | 44.63 | 44.77 | 87,477 | -0.02(-0.04%) |
Dec 19, 2016 | 44.69 | 45.02 | 44.47 | 44.78 | 135,668 | -0.15(-0.33%) |
Dec 16, 2016 | 45.14 | 45.20 | 44.70 | 44.93 | 205,485 | -0.15(-0.33%) |
Dec 15, 2016 | 44.98 | 45.25 | 44.69 | 45.08 | 108,802 | -0.24(-0.53%) |
Dec 14, 2016 | 46.18 | 46.44 | 45.20 | 45.32 | 157,121 | -0.47(-1.02%) |
Dec 13, 2016 | 44.83 | 46.10 | 44.78 | 45.79 | 371,524 | +1.69(+3.83%) |
Dec 12, 2016 | 44.25 | 44.34 | 43.82 | 44.10 | 155,367 | -0.09(-0.21%) |
Dec 09, 2016 | 44.07 | 44.35 | 44.03 | 44.19 | 123,453 | -0.52(-1.17%) |
Dec 08, 2016 | 44.35 | 44.88 | 44.34 | 44.72 | 128,304 | +0.21(+0.47%) |
Dec 07, 2016 | 44.20 | 44.62 | 44.06 | 44.51 | 214,773 | +0.68(+1.56%) |
Dec 06, 2016 | 43.73 | 44.00 | 43.64 | 43.82 | 123,803 | -0.01(-0.03%) |
Dec 05, 2016 | 43.77 | 43.93 | 43.51 | 43.84 | 153,718 | +0.17(+0.38%) |
Dec 02, 2016 | 43.66 | 43.87 | 43.40 | 43.67 | 243,771 | -0.39(-0.89%) |
Dec 01, 2016 | 44.22 | 44.59 | 43.97 | 44.06 | 229,754 | -0.39(-0.89%) |
Nov 30, 2016 | 43.60 | 44.79 | 43.56 | 44.46 | 302,653 | +1.53(+3.57%) |
Nov 29, 2016 | 42.94 | 43.13 | 42.68 | 42.92 | 132,178 | -0.17(-0.40%) |
Nov 28, 2016 | 43.55 | 43.65 | 43.04 | 43.10 | 480,300 | +0.18(+0.43%) |
Nov 25, 2016 | 43.05 | 43.06 | 42.78 | 42.91 | 331,088 | -0.23(-0.54%) |
Nov 23, 2016 | 43.15 | 43.15 | 43.15 | 0 | -0.18(-0.43%) | |
Nov 22, 2016 | 43.28 | 43.51 | 42.97 | 43.33 | 145,863 | +0.68(+1.59%) |
Nov 21, 2016 | 42.35 | 42.65 | 42.25 | 42.65 | 165,759 | +0.57(+1.35%) |
Nov 18, 2016 | 41.95 | 42.16 | 41.76 | 42.09 | 113,552 | +0.14(+0.34%) |
Nov 17, 2016 | 42.10 | 42.30 | 41.85 | 41.95 | 195,231 | -0.05(-0.12%) |
Nov 16, 2016 | 42.04 | 42.23 | 41.79 | 41.99 | 456,187 | -1.00(-2.33%) |
Nov 15, 2016 | 42.37 | 43.12 | 42.28 | 43.00 | 468,047 | +0.72(+1.70%) |
Nov 14, 2016 | 42.30 | 42.57 | 41.91 | 42.28 | 419,708 | -0.36(-0.85%) |
Nov 11, 2016 | 42.23 | 42.90 | 42.17 | 42.64 | 631,805 | -0.72(-1.66%) |
Nov 10, 2016 | 43.73 | 43.79 | 42.95 | 43.36 | 432,687 | -0.90(-2.03%) |
Nov 09, 2016 | 43.87 | 44.77 | 43.75 | 44.26 | 173,216 | -1.03(-2.27%) |
Nov 08, 2016 | 45.01 | 45.83 | 44.80 | 45.29 | 174,681 | -0.41(-0.90%) |
Nov 07, 2016 | 45.20 | 45.73 | 45.20 | 45.70 | 118,294 | +1.74(+3.95%) |
Nov 04, 2016 | 44.21 | 44.32 | 43.85 | 43.97 | 126,703 | -0.53(-1.19%) |
Nov 03, 2016 | 44.86 | 45.08 | 44.33 | 44.49 | 113,334 | -0.31(-0.70%) |
Nov 02, 2016 | 45.12 | 45.25 | 44.44 | 44.81 | 182,952 | -0.66(-1.46%) |