Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 48.69 | 49.46 | 48.31 | 49.36 | 329,650 | +0.74(+1.52%) |
Jan 30, 2017 | 48.76 | 48.76 | 48.00 | 48.62 | 342,928 | -0.07(-0.14%) |
Jan 27, 2017 | 49.10 | 49.18 | 48.52 | 48.69 | 172,864 | -0.17(-0.34%) |
Jan 26, 2017 | 48.69 | 49.17 | 48.34 | 48.85 | 279,501 | +0.24(+0.50%) |
Jan 25, 2017 | 47.77 | 48.90 | 46.89 | 48.61 | 586,225 | +1.08(+2.27%) |
Jan 24, 2017 | 46.93 | 47.60 | 46.93 | 47.53 | 275,496 | +0.57(+1.21%) |
Jan 23, 2017 | 47.49 | 47.60 | 46.86 | 46.97 | 147,428 | -0.41(-0.86%) |
Jan 20, 2017 | 47.19 | 47.71 | 47.19 | 47.37 | 246,098 | +0.11(+0.22%) |
Jan 19, 2017 | 47.65 | 47.75 | 47.15 | 47.27 | 172,872 | -0.57(-1.20%) |
Jan 18, 2017 | 47.46 | 47.86 | 47.40 | 47.84 | 213,040 | +0.21(+0.44%) |
Jan 17, 2017 | 47.58 | 48.04 | 47.43 | 47.63 | 173,711 | +0.29(+0.61%) |
Jan 13, 2017 | 47.34 | 47.34 | 47.34 | 0 | -0.18(-0.38%) | |
Jan 12, 2017 | 47.69 | 47.72 | 47.16 | 47.52 | 314,398 | -0.19(-0.40%) |
Jan 11, 2017 | 47.09 | 47.80 | 47.04 | 47.71 | 310,051 | +0.65(+1.38%) |
Jan 10, 2017 | 47.04 | 47.33 | 46.56 | 47.06 | 415,936 | -0.01(-0.02%) |
Jan 09, 2017 | 48.19 | 48.22 | 46.91 | 47.07 | 261,874 | -1.00(-2.07%) |
Jan 06, 2017 | 48.05 | 48.28 | 47.88 | 48.07 | 382,695 | -0.11(-0.24%) |
Jan 05, 2017 | 48.57 | 48.60 | 48.03 | 48.18 | 191,786 | -0.31(-0.64%) |
Jan 04, 2017 | 48.30 | 48.69 | 48.14 | 48.49 | 301,850 | +0.41(+0.85%) |
Jan 03, 2017 | 48.57 | 48.89 | 47.95 | 48.08 | 223,921 | -0.40(-0.83%) |
Dec 30, 2016 | 48.48 | 48.48 | 48.48 | 0 | -0.09(-0.19%) | |
Dec 29, 2016 | 48.09 | 48.62 | 47.90 | 48.57 | 191,782 | +0.76(+1.58%) |
Dec 28, 2016 | 48.53 | 48.53 | 47.71 | 47.82 | 187,493 | -0.61(-1.26%) |
Dec 27, 2016 | 47.96 | 48.60 | 47.96 | 48.43 | 165,865 | +0.22(+0.45%) |
Dec 23, 2016 | 48.21 | 48.21 | 48.21 | 0 | +0.41(+0.85%) | |
Dec 22, 2016 | 47.92 | 48.37 | 47.66 | 47.80 | 383,592 | -0.22(-0.46%) |
Dec 21, 2016 | 48.63 | 48.91 | 48.02 | 48.02 | 316,847 | -0.58(-1.20%) |
Dec 20, 2016 | 48.34 | 49.10 | 47.97 | 48.60 | 451,526 | +0.37(+0.77%) |
Dec 19, 2016 | 48.76 | 48.76 | 47.95 | 48.23 | 542,027 | -0.41(-0.84%) |
Dec 16, 2016 | 48.89 | 49.44 | 48.31 | 48.64 | 1,387,982 | -0.06(-0.12%) |
Dec 15, 2016 | 48.37 | 48.82 | 48.06 | 48.70 | 366,228 | +0.30(+0.62%) |
Dec 14, 2016 | 50.15 | 50.55 | 48.33 | 48.40 | 384,963 | -1.62(-3.25%) |
Dec 13, 2016 | 49.85 | 50.15 | 49.44 | 50.02 | 394,416 | +0.36(+0.71%) |
Dec 12, 2016 | 48.81 | 49.84 | 48.81 | 49.67 | 305,175 | +0.43(+0.87%) |
Dec 09, 2016 | 48.64 | 49.24 | 48.33 | 49.24 | 447,281 | +0.74(+1.53%) |
Dec 08, 2016 | 47.52 | 48.57 | 47.21 | 48.50 | 368,066 | +0.69(+1.45%) |
Dec 07, 2016 | 47.37 | 47.86 | 47.31 | 47.80 | 235,897 | +0.53(+1.12%) |
Dec 06, 2016 | 47.16 | 47.47 | 46.74 | 47.28 | 321,542 | +0.30(+0.64%) |
Dec 05, 2016 | 46.50 | 46.98 | 46.18 | 46.97 | 250,460 | +0.39(+0.83%) |
Dec 02, 2016 | 46.80 | 47.34 | 46.25 | 46.59 | 280,237 | +0.27(+0.59%) |
Dec 01, 2016 | 46.32 | 46.87 | 46.05 | 46.32 | 369,023 | -0.38(-0.81%) |
Nov 30, 2016 | 47.53 | 47.72 | 46.69 | 46.69 | 358,909 | -1.46(-3.03%) |
Nov 29, 2016 | 48.26 | 48.62 | 47.78 | 48.15 | 311,269 | -0.19(-0.39%) |
Nov 28, 2016 | 47.71 | 48.77 | 47.42 | 48.34 | 352,851 | +0.80(+1.68%) |
Nov 25, 2016 | 47.02 | 47.54 | 47.02 | 47.54 | 101,129 | +0.63(+1.35%) |
Nov 23, 2016 | 46.91 | 46.91 | 46.91 | 0 | -0.36(-0.75%) | |
Nov 22, 2016 | 46.54 | 47.28 | 46.38 | 47.26 | 198,822 | +0.88(+1.91%) |
Nov 21, 2016 | 46.26 | 46.42 | 45.93 | 46.38 | 302,923 | +0.35(+0.77%) |
Nov 18, 2016 | 45.90 | 46.38 | 45.79 | 46.02 | 343,817 | +0.14(+0.30%) |
Nov 17, 2016 | 46.16 | 46.46 | 45.55 | 45.89 | 286,717 | -0.27(-0.59%) |
Nov 16, 2016 | 46.50 | 46.78 | 45.71 | 46.16 | 411,565 | -0.35(-0.75%) |
Nov 15, 2016 | 45.88 | 46.53 | 45.55 | 46.50 | 307,562 | +0.76(+1.67%) |
Nov 14, 2016 | 45.05 | 45.88 | 44.37 | 45.74 | 298,238 | +0.60(+1.34%) |
Nov 11, 2016 | 44.15 | 45.67 | 43.97 | 45.14 | 479,983 | +1.01(+2.29%) |
Nov 10, 2016 | 44.56 | 44.68 | 42.66 | 44.13 | 513,924 | -0.36(-0.82%) |
Nov 09, 2016 | 44.25 | 44.74 | 43.87 | 44.49 | 382,357 | -0.70(-1.54%) |
Nov 08, 2016 | 45.03 | 45.51 | 44.83 | 45.18 | 187,814 | +0.16(+0.37%) |
Nov 07, 2016 | 44.52 | 45.05 | 43.54 | 45.02 | 368,811 | +0.88(+1.98%) |
Nov 04, 2016 | 45.82 | 45.82 | 43.88 | 44.14 | 379,503 | -0.32(-0.72%) |
Nov 03, 2016 | 43.93 | 44.65 | 43.57 | 44.47 | 215,552 | +0.25(+0.56%) |
Nov 02, 2016 | 44.61 | 44.70 | 44.00 | 44.22 | 188,409 | -0.44(-0.99%) |