Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 51.76 | 52.65 | 51.53 | 52.57 | 837,308 | +0.42(+0.81%) |
Jan 30, 2017 | 52.04 | 52.19 | 51.13 | 52.15 | 629,107 | -0.08(-0.15%) |
Jan 27, 2017 | 52.84 | 53.21 | 52.05 | 52.23 | 977,334 | -0.59(-1.12%) |
Jan 26, 2017 | 53.46 | 54.13 | 52.52 | 52.82 | 1,670,674 | -0.18(-0.34%) |
Jan 25, 2017 | 52.50 | 53.01 | 52.20 | 53.00 | 1,893,958 | +0.84(+1.61%) |
Jan 24, 2017 | 50.65 | 52.27 | 50.54 | 52.16 | 1,719,910 | +1.66(+3.29%) |
Jan 23, 2017 | 49.67 | 50.75 | 49.67 | 50.50 | 1,952,480 | +0.94(+1.90%) |
Jan 20, 2017 | 50.04 | 50.47 | 49.12 | 49.56 | 1,723,479 | -0.65(-1.29%) |
Jan 19, 2017 | 49.50 | 51.89 | 49.33 | 50.21 | 4,845,663 | +2.83(+5.97%) |
Jan 18, 2017 | 47.36 | 47.76 | 46.87 | 47.38 | 1,362,136 | +0.02(+0.04%) |
Jan 17, 2017 | 49.09 | 49.09 | 47.09 | 47.36 | 1,778,303 | -1.87(-3.80%) |
Jan 13, 2017 | 49.23 | 49.23 | 49.23 | 0 | -0.08(-0.16%) | |
Jan 12, 2017 | 49.19 | 49.50 | 48.40 | 49.31 | 1,022,679 | +0.22(+0.45%) |
Jan 11, 2017 | 49.61 | 49.78 | 48.48 | 49.09 | 1,053,745 | -0.38(-0.77%) |
Jan 10, 2017 | 48.77 | 49.74 | 48.68 | 49.47 | 1,406,126 | +0.69(+1.41%) |
Jan 09, 2017 | 48.32 | 48.96 | 47.73 | 48.78 | 1,481,166 | +0.53(+1.10%) |
Jan 06, 2017 | 47.15 | 48.51 | 46.85 | 48.25 | 988,520 | +1.14(+2.42%) |
Jan 05, 2017 | 46.90 | 47.28 | 46.57 | 47.11 | 1,114,146 | +0.26(+0.55%) |
Jan 04, 2017 | 46.66 | 47.40 | 46.66 | 46.85 | 1,195,545 | +0.21(+0.45%) |
Jan 03, 2017 | 46.59 | 47.14 | 45.93 | 46.64 | 1,415,421 | +0.37(+0.80%) |
Dec 30, 2016 | 46.27 | 46.27 | 46.27 | 0 | -0.28(-0.60%) | |
Dec 29, 2016 | 46.44 | 46.76 | 46.28 | 46.55 | 654,150 | +0.20(+0.43%) |
Dec 28, 2016 | 46.61 | 46.71 | 46.06 | 46.35 | 494,238 | -0.28(-0.60%) |
Dec 27, 2016 | 46.55 | 47.02 | 46.33 | 46.63 | 789,926 | +0.01(+0.02%) |
Dec 23, 2016 | 46.62 | 46.62 | 46.62 | 0 | +0.47(+1.02%) | |
Dec 22, 2016 | 46.67 | 46.71 | 45.73 | 46.15 | 875,361 | -0.68(-1.45%) |
Dec 21, 2016 | 47.51 | 47.67 | 46.70 | 46.83 | 544,497 | -0.50(-1.06%) |
Dec 20, 2016 | 47.58 | 47.96 | 47.17 | 47.33 | 530,903 | -0.07(-0.15%) |
Dec 19, 2016 | 47.24 | 47.63 | 46.96 | 47.40 | 547,122 | +0.37(+0.79%) |
Dec 16, 2016 | 48.52 | 48.75 | 46.95 | 47.03 | 1,161,106 | -1.49(-3.07%) |
Dec 15, 2016 | 47.96 | 49.03 | 47.79 | 48.52 | 971,066 | +0.61(+1.27%) |
Dec 14, 2016 | 48.34 | 48.68 | 47.85 | 47.91 | 869,570 | -0.31(-0.64%) |
Dec 13, 2016 | 47.65 | 48.43 | 47.58 | 48.22 | 776,597 | +0.64(+1.35%) |
Dec 12, 2016 | 48.27 | 48.60 | 47.06 | 47.58 | 544,290 | -0.61(-1.27%) |
Dec 09, 2016 | 48.38 | 49.07 | 48.15 | 48.19 | 807,570 | -0.12(-0.25%) |
Dec 08, 2016 | 48.10 | 49.05 | 47.76 | 48.31 | 1,327,836 | +0.42(+0.88%) |
Dec 07, 2016 | 47.40 | 47.98 | 46.71 | 47.89 | 1,022,020 | +0.76(+1.61%) |
Dec 06, 2016 | 46.75 | 47.55 | 46.07 | 47.13 | 1,428,659 | +0.76(+1.64%) |
Dec 05, 2016 | 46.64 | 47.40 | 46.14 | 46.37 | 1,493,674 | +0.00(+0.00%) |
Dec 02, 2016 | 45.99 | 46.39 | 45.57 | 46.37 | 1,409,246 | +0.05(+0.11%) |
Dec 01, 2016 | 49.10 | 49.36 | 46.05 | 46.32 | 1,906,302 | -2.39(-4.91%) |
Nov 30, 2016 | 49.51 | 49.76 | 48.70 | 48.71 | 1,548,123 | -0.92(-1.85%) |
Nov 29, 2016 | 49.68 | 49.85 | 49.03 | 49.63 | 936,089 | +0.01(+0.02%) |
Nov 28, 2016 | 49.64 | 49.93 | 49.22 | 49.62 | 821,182 | -0.17(-0.34%) |
Nov 25, 2016 | 49.29 | 49.81 | 49.13 | 49.79 | 914,758 | +0.62(+1.26%) |
Nov 23, 2016 | 49.17 | 49.17 | 49.17 | 0 | +0.92(+1.91%) | |
Nov 22, 2016 | 48.86 | 49.17 | 48.11 | 48.25 | 1,409,660 | -0.28(-0.58%) |
Nov 21, 2016 | 48.58 | 48.98 | 48.34 | 48.53 | 1,036,601 | -0.15(-0.31%) |
Nov 18, 2016 | 48.95 | 49.24 | 48.26 | 48.68 | 1,386,791 | -0.33(-0.67%) |
Nov 17, 2016 | 47.60 | 49.09 | 47.28 | 49.01 | 1,327,038 | +1.43(+3.01%) |
Nov 16, 2016 | 47.02 | 47.90 | 46.28 | 47.58 | 1,007,058 | +0.05(+0.11%) |
Nov 15, 2016 | 47.45 | 47.79 | 47.02 | 47.53 | 1,011,850 | -0.06(-0.13%) |
Nov 14, 2016 | 47.52 | 47.90 | 47.34 | 47.59 | 1,098,405 | +0.54(+1.15%) |
Nov 11, 2016 | 47.00 | 47.53 | 46.66 | 47.05 | 854,147 | -0.12(-0.25%) |
Nov 10, 2016 | 47.32 | 47.90 | 46.67 | 47.17 | 1,690,239 | +0.22(+0.47%) |
Nov 09, 2016 | 45.96 | 47.44 | 45.54 | 46.95 | 2,230,598 | +0.27(+0.58%) |
Nov 08, 2016 | 45.18 | 46.81 | 44.82 | 46.68 | 2,364,851 | +1.33(+2.93%) |
Nov 07, 2016 | 44.85 | 45.63 | 44.33 | 45.35 | 2,090,283 | +1.33(+3.02%) |
Nov 04, 2016 | 43.79 | 44.54 | 43.57 | 44.02 | 1,722,374 | +0.77(+1.78%) |
Nov 03, 2016 | 43.94 | 44.16 | 43.12 | 43.25 | 1,616,440 | -0.72(-1.64%) |
Nov 02, 2016 | 45.71 | 45.71 | 43.78 | 43.97 | 2,289,579 | -1.96(-4.27%) |