Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 49.85 | 51.55 | 49.40 | 51.30 | 299,142 | +1.30(+2.60%) |
Jan 30, 2017 | 50.85 | 50.90 | 49.50 | 50.00 | 309,742 | -1.55(-3.01%) |
Jan 27, 2017 | 52.25 | 52.40 | 51.25 | 51.55 | 211,495 | -0.40(-0.77%) |
Jan 26, 2017 | 53.45 | 53.50 | 51.80 | 51.95 | 229,897 | -1.45(-2.72%) |
Jan 25, 2017 | 51.10 | 53.40 | 51.10 | 53.40 | 487,945 | +3.15(+6.27%) |
Jan 24, 2017 | 50.35 | 50.95 | 49.94 | 50.25 | 243,502 | +0.05(+0.10%) |
Jan 23, 2017 | 50.25 | 50.75 | 49.50 | 50.20 | 191,090 | -0.05(-0.10%) |
Jan 20, 2017 | 50.40 | 51.55 | 49.70 | 50.25 | 310,790 | +0.15(+0.30%) |
Jan 19, 2017 | 50.65 | 51.20 | 50.00 | 50.10 | 215,478 | -0.35(-0.69%) |
Jan 18, 2017 | 51.30 | 51.30 | 49.73 | 50.45 | 403,994 | -0.60(-1.18%) |
Jan 17, 2017 | 51.15 | 51.70 | 50.25 | 51.05 | 225,825 | -0.55(-1.07%) |
Jan 13, 2017 | 51.60 | 51.60 | 51.60 | 0 | +0.25(+0.49%) | |
Jan 12, 2017 | 51.95 | 52.10 | 50.90 | 51.35 | 345,343 | -1.30(-2.47%) |
Jan 11, 2017 | 52.15 | 53.40 | 51.88 | 52.65 | 224,947 | +0.70(+1.35%) |
Jan 10, 2017 | 51.95 | 52.90 | 51.95 | 51.95 | 199,140 | -0.05(-0.10%) |
Jan 09, 2017 | 52.65 | 52.85 | 51.75 | 52.00 | 244,827 | -0.60(-1.14%) |
Jan 06, 2017 | 51.65 | 53.25 | 51.45 | 52.60 | 502,968 | +1.25(+2.43%) |
Jan 05, 2017 | 49.45 | 51.90 | 49.35 | 51.35 | 520,176 | +1.65(+3.32%) |
Jan 04, 2017 | 47.85 | 49.90 | 47.70 | 49.70 | 404,664 | +1.85(+3.87%) |
Jan 03, 2017 | 47.30 | 48.45 | 46.80 | 47.85 | 364,839 | +0.85(+1.81%) |
Dec 30, 2016 | 47.00 | 47.00 | 47.00 | 0 | +0.40(+0.86%) | |
Dec 29, 2016 | 46.20 | 46.95 | 46.15 | 46.60 | 345,472 | +0.45(+0.98%) |
Dec 28, 2016 | 47.25 | 47.70 | 46.10 | 46.15 | 238,387 | -1.05(-2.22%) |
Dec 27, 2016 | 45.85 | 47.90 | 45.70 | 47.20 | 250,466 | +1.30(+2.83%) |
Dec 23, 2016 | 45.90 | 45.90 | 45.90 | 0 | -1.55(-3.27%) | |
Dec 22, 2016 | 47.15 | 47.75 | 46.85 | 47.45 | 414,135 | +0.15(+0.32%) |
Dec 21, 2016 | 48.00 | 48.05 | 46.90 | 47.30 | 403,789 | -0.65(-1.36%) |
Dec 20, 2016 | 48.15 | 48.70 | 47.00 | 47.95 | 390,757 | -0.05(-0.10%) |
Dec 19, 2016 | 48.85 | 50.60 | 47.40 | 48.00 | 619,830 | +0.60(+1.27%) |
Dec 16, 2016 | 46.15 | 47.80 | 44.90 | 47.40 | 1,022,557 | +1.45(+3.16%) |
Dec 15, 2016 | 48.70 | 48.75 | 45.35 | 45.95 | 1,019,614 | -2.75(-5.65%) |
Dec 14, 2016 | 49.60 | 49.85 | 47.90 | 48.70 | 394,078 | -0.95(-1.91%) |
Dec 13, 2016 | 49.45 | 50.05 | 49.30 | 49.65 | 265,767 | +0.70(+1.43%) |
Dec 12, 2016 | 49.45 | 50.05 | 48.15 | 48.95 | 319,757 | -0.90(-1.81%) |
Dec 09, 2016 | 52.10 | 52.35 | 49.45 | 49.85 | 669,417 | -2.05(-3.95%) |
Dec 08, 2016 | 51.60 | 52.05 | 50.55 | 51.90 | 261,129 | +0.25(+0.48%) |
Dec 07, 2016 | 52.20 | 52.24 | 50.75 | 51.65 | 255,542 | -0.25(-0.48%) |
Dec 06, 2016 | 51.85 | 52.00 | 50.45 | 51.90 | 589,995 | +0.05(+0.10%) |
Dec 05, 2016 | 52.00 | 53.20 | 51.35 | 51.85 | 425,162 | +0.05(+0.10%) |
Dec 02, 2016 | 52.55 | 52.75 | 49.00 | 51.80 | 797,068 | -0.95(-1.80%) |
Dec 01, 2016 | 56.00 | 56.40 | 52.20 | 52.75 | 694,924 | -3.35(-5.97%) |
Nov 30, 2016 | 57.30 | 57.60 | 56.05 | 56.10 | 334,499 | -0.65(-1.15%) |
Nov 29, 2016 | 58.20 | 58.70 | 56.55 | 56.75 | 245,985 | -1.65(-2.83%) |
Nov 28, 2016 | 57.80 | 59.20 | 57.60 | 58.40 | 390,730 | +0.65(+1.13%) |
Nov 25, 2016 | 57.50 | 58.00 | 57.00 | 57.75 | 109,397 | +0.05(+0.09%) |
Nov 23, 2016 | 57.70 | 57.70 | 57.70 | 0 | +0.25(+0.44%) | |
Nov 22, 2016 | 57.30 | 57.90 | 56.20 | 57.45 | 170,261 | +0.20(+0.35%) |
Nov 21, 2016 | 57.95 | 58.00 | 56.55 | 57.25 | 194,999 | -0.05(-0.09%) |
Nov 18, 2016 | 58.15 | 58.35 | 57.15 | 57.30 | 338,900 | -0.25(-0.43%) |
Nov 17, 2016 | 57.90 | 58.05 | 56.85 | 57.55 | 300,107 | -0.05(-0.09%) |
Nov 16, 2016 | 56.15 | 58.23 | 55.85 | 57.60 | 321,337 | +1.30(+2.31%) |
Nov 15, 2016 | 55.05 | 57.05 | 54.85 | 56.30 | 181,880 | +0.30(+0.54%) |
Nov 14, 2016 | 58.10 | 58.25 | 55.90 | 56.00 | 261,031 | -1.85(-3.20%) |
Nov 11, 2016 | 57.60 | 58.00 | 56.95 | 57.85 | 408,000 | +0.30(+0.52%) |
Nov 10, 2016 | 57.25 | 58.00 | 55.75 | 57.55 | 651,335 | +0.80(+1.41%) |
Nov 09, 2016 | 53.45 | 56.85 | 53.20 | 56.75 | 450,536 | +2.15(+3.94%) |
Nov 08, 2016 | 53.70 | 55.25 | 52.95 | 54.60 | 269,355 | +0.15(+0.28%) |
Nov 07, 2016 | 51.95 | 54.90 | 51.95 | 54.45 | 690,400 | +3.55(+6.97%) |
Nov 04, 2016 | 49.40 | 52.10 | 49.10 | 50.90 | 778,107 | +0.95(+1.90%) |
Nov 03, 2016 | 54.90 | 54.90 | 49.45 | 49.95 | 1,282,516 | +1.05(+2.15%) |
Nov 02, 2016 | 50.80 | 53.20 | 48.55 | 48.90 | 692,262 | -2.70(-5.23%) |