Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 53.65 | 54.69 | 53.32 | 54.48 | 730,655 | +0.71(+1.32%) |
Jan 30, 2017 | 52.74 | 53.94 | 52.15 | 53.78 | 782,272 | +0.75(+1.41%) |
Jan 27, 2017 | 52.78 | 53.78 | 52.49 | 53.03 | 885,409 | +0.37(+0.71%) |
Jan 26, 2017 | 52.69 | 53.82 | 52.53 | 52.65 | 575,535 | -0.25(-0.47%) |
Jan 25, 2017 | 51.99 | 54.03 | 51.99 | 52.90 | 1,265,831 | +1.12(+2.17%) |
Jan 24, 2017 | 51.53 | 52.28 | 51.15 | 51.78 | 931,086 | +0.33(+0.65%) |
Jan 23, 2017 | 52.07 | 52.78 | 51.32 | 51.44 | 490,489 | -0.71(-1.36%) |
Jan 20, 2017 | 52.49 | 52.65 | 51.15 | 52.15 | 600,344 | -0.29(-0.56%) |
Jan 19, 2017 | 52.24 | 52.53 | 51.65 | 52.44 | 1,200,953 | +0.25(+0.48%) |
Jan 18, 2017 | 51.11 | 52.80 | 50.53 | 52.19 | 1,278,533 | +1.17(+2.29%) |
Jan 17, 2017 | 52.57 | 52.82 | 50.15 | 51.03 | 2,558,667 | -1.92(-3.62%) |
Jan 13, 2017 | 52.94 | 52.94 | 52.94 | 0 | -1.08(-2.00%) | |
Jan 12, 2017 | 53.78 | 54.48 | 53.28 | 54.03 | 882,829 | -0.12(-0.23%) |
Jan 11, 2017 | 50.32 | 54.19 | 49.94 | 54.15 | 1,759,526 | +3.79(+7.53%) |
Jan 10, 2017 | 50.32 | 50.61 | 49.90 | 50.36 | 623,585 | +0.04(+0.08%) |
Jan 09, 2017 | 50.69 | 51.15 | 50.15 | 50.32 | 348,957 | -0.50(-0.98%) |
Jan 06, 2017 | 52.03 | 52.19 | 50.53 | 50.82 | 828,615 | -0.92(-1.77%) |
Jan 05, 2017 | 53.40 | 53.53 | 51.65 | 51.74 | 830,841 | -2.25(-4.17%) |
Jan 04, 2017 | 52.57 | 54.07 | 52.44 | 53.98 | 593,339 | +1.62(+3.10%) |
Jan 03, 2017 | 53.49 | 53.49 | 51.40 | 52.36 | 501,760 | -0.37(-0.71%) |
Dec 30, 2016 | 52.74 | 52.74 | 52.74 | 0 | -0.37(-0.71%) | |
Dec 29, 2016 | 52.74 | 53.21 | 52.65 | 53.11 | 398,225 | +0.37(+0.71%) |
Dec 28, 2016 | 53.28 | 53.28 | 52.19 | 52.74 | 425,740 | -0.46(-0.86%) |
Dec 27, 2016 | 52.32 | 53.65 | 52.28 | 53.19 | 282,062 | +0.79(+1.51%) |
Dec 23, 2016 | 52.40 | 52.40 | 52.40 | 0 | +0.25(+0.48%) | |
Dec 22, 2016 | 52.53 | 52.90 | 51.99 | 52.15 | 180,967 | -0.54(-1.03%) |
Dec 21, 2016 | 52.53 | 52.86 | 52.15 | 52.69 | 264,425 | -0.12(-0.24%) |
Dec 20, 2016 | 51.94 | 52.99 | 51.44 | 52.82 | 343,614 | +1.08(+2.09%) |
Dec 19, 2016 | 51.65 | 52.11 | 51.36 | 51.74 | 446,934 | +0.12(+0.24%) |
Dec 16, 2016 | 52.28 | 52.49 | 51.36 | 51.61 | 603,169 | -0.46(-0.88%) |
Dec 15, 2016 | 53.19 | 53.65 | 52.07 | 52.07 | 519,757 | -1.00(-1.88%) |
Dec 14, 2016 | 52.65 | 53.65 | 51.90 | 53.07 | 851,730 | +0.50(+0.95%) |
Dec 13, 2016 | 52.28 | 52.74 | 51.24 | 52.57 | 567,615 | +0.71(+1.37%) |
Dec 12, 2016 | 53.69 | 53.69 | 51.44 | 51.86 | 467,736 | -2.21(-4.08%) |
Dec 09, 2016 | 54.40 | 55.98 | 53.98 | 54.07 | 863,139 | -0.37(-0.69%) |
Dec 08, 2016 | 53.07 | 54.48 | 52.44 | 54.44 | 969,443 | +1.54(+2.91%) |
Dec 07, 2016 | 52.07 | 53.82 | 51.74 | 52.90 | 1,623,718 | +0.67(+1.28%) |
Dec 06, 2016 | 49.65 | 52.36 | 49.49 | 52.24 | 1,078,969 | +2.71(+5.47%) |
Dec 05, 2016 | 49.74 | 50.07 | 48.84 | 49.53 | 1,040,383 | +0.21(+0.42%) |
Dec 02, 2016 | 49.74 | 49.88 | 48.97 | 49.32 | 506,958 | -0.23(-0.46%) |
Dec 01, 2016 | 49.82 | 49.90 | 49.07 | 49.55 | 487,561 | -0.15(-0.29%) |
Nov 30, 2016 | 49.61 | 50.53 | 49.24 | 49.69 | 890,546 | +0.29(+0.59%) |
Nov 29, 2016 | 48.90 | 49.57 | 48.36 | 49.40 | 582,359 | +0.42(+0.85%) |
Nov 28, 2016 | 49.61 | 49.99 | 48.92 | 48.99 | 631,450 | -0.75(-1.51%) |
Nov 25, 2016 | 49.15 | 49.86 | 49.15 | 49.74 | 272,495 | +0.83(+1.70%) |
Nov 23, 2016 | 48.90 | 48.90 | 48.90 | 0 | +0.62(+1.29%) | |
Nov 22, 2016 | 48.44 | 49.65 | 46.91 | 48.28 | 904,893 | +0.00(+0.00%) |
Nov 21, 2016 | 49.11 | 49.53 | 47.99 | 48.28 | 543,346 | -0.87(-1.78%) |
Nov 18, 2016 | 48.94 | 49.55 | 48.82 | 49.15 | 536,449 | +0.04(+0.08%) |
Nov 17, 2016 | 49.74 | 49.74 | 48.61 | 49.11 | 614,224 | -0.29(-0.59%) |
Nov 16, 2016 | 49.32 | 49.44 | 48.05 | 49.40 | 578,744 | +0.08(+0.17%) |
Nov 15, 2016 | 50.61 | 50.82 | 49.03 | 49.32 | 620,161 | -1.08(-2.15%) |
Nov 14, 2016 | 49.28 | 50.57 | 48.86 | 50.40 | 1,568,577 | +1.54(+3.15%) |
Nov 11, 2016 | 45.90 | 49.19 | 45.82 | 48.86 | 1,888,982 | +3.00(+6.54%) |
Nov 10, 2016 | 42.86 | 46.49 | 42.32 | 45.86 | 1,828,403 | +3.37(+7.94%) |
Nov 09, 2016 | 41.16 | 42.57 | 41.03 | 42.49 | 1,882,805 | +1.25(+3.03%) |
Nov 08, 2016 | 42.74 | 43.15 | 40.78 | 41.24 | 1,420,790 | +0.75(+1.85%) |
Nov 07, 2016 | 40.32 | 41.28 | 40.03 | 40.49 | 1,055,122 | +1.04(+2.64%) |
Nov 04, 2016 | 39.57 | 40.53 | 39.16 | 39.45 | 639,863 | +0.12(+0.32%) |
Nov 03, 2016 | 39.86 | 40.36 | 39.16 | 39.32 | 622,819 | -0.42(-1.05%) |
Nov 02, 2016 | 40.07 | 40.45 | 39.66 | 39.74 | 547,061 | -0.34(-0.85%) |