Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 47.15 | 47.74 | 46.63 | 47.55 | 155,767 | +0.20(+0.42%) |
Jan 30, 2017 | 48.05 | 48.20 | 47.20 | 47.35 | 199,409 | -1.25(-2.57%) |
Jan 27, 2017 | 49.05 | 49.40 | 48.50 | 48.60 | 106,808 | -0.50(-1.02%) |
Jan 26, 2017 | 49.70 | 49.90 | 49.00 | 49.10 | 185,810 | -0.60(-1.21%) |
Jan 25, 2017 | 50.05 | 50.15 | 49.40 | 49.70 | 148,714 | +0.20(+0.40%) |
Jan 24, 2017 | 48.05 | 49.55 | 47.90 | 49.50 | 128,673 | +1.60(+3.34%) |
Jan 23, 2017 | 48.25 | 48.75 | 47.35 | 47.90 | 80,454 | -0.40(-0.83%) |
Jan 20, 2017 | 48.05 | 48.40 | 47.80 | 48.30 | 131,218 | +0.45(+0.94%) |
Jan 19, 2017 | 47.20 | 48.20 | 46.95 | 47.85 | 138,972 | +0.55(+1.16%) |
Jan 18, 2017 | 47.15 | 47.50 | 46.48 | 47.30 | 88,242 | +0.35(+0.75%) |
Jan 17, 2017 | 47.90 | 48.00 | 46.85 | 46.95 | 89,465 | -1.20(-2.49%) |
Jan 13, 2017 | 48.15 | 48.15 | 48.15 | 0 | +0.30(+0.63%) | |
Jan 12, 2017 | 48.35 | 48.35 | 46.80 | 47.85 | 98,593 | -0.65(-1.34%) |
Jan 11, 2017 | 47.45 | 48.50 | 47.17 | 48.50 | 110,307 | +0.95(+2.00%) |
Jan 10, 2017 | 46.90 | 47.75 | 46.70 | 47.55 | 191,482 | +0.80(+1.71%) |
Jan 09, 2017 | 46.70 | 47.05 | 46.10 | 46.75 | 253,830 | -0.10(-0.21%) |
Jan 06, 2017 | 47.90 | 47.90 | 46.85 | 46.85 | 141,603 | -0.95(-1.99%) |
Jan 05, 2017 | 50.05 | 50.40 | 47.80 | 47.80 | 221,601 | -2.45(-4.88%) |
Jan 04, 2017 | 49.20 | 50.30 | 49.15 | 50.25 | 246,406 | +1.45(+2.97%) |
Jan 03, 2017 | 48.35 | 49.00 | 47.85 | 48.80 | 138,959 | +0.85(+1.77%) |
Dec 30, 2016 | 47.95 | 47.95 | 47.95 | 0 | +0.20(+0.42%) | |
Dec 29, 2016 | 48.35 | 48.85 | 47.70 | 47.75 | 88,801 | -0.65(-1.34%) |
Dec 28, 2016 | 49.20 | 49.20 | 48.30 | 48.40 | 127,866 | -0.80(-1.63%) |
Dec 27, 2016 | 48.60 | 49.45 | 48.60 | 49.20 | 82,893 | +0.50(+1.03%) |
Dec 23, 2016 | 48.70 | 48.70 | 48.70 | 0 | -0.10(-0.20%) | |
Dec 22, 2016 | 48.90 | 49.60 | 48.25 | 48.80 | 170,415 | +0.70(+1.46%) |
Dec 21, 2016 | 48.20 | 48.40 | 47.50 | 48.10 | 165,322 | -0.20(-0.41%) |
Dec 20, 2016 | 48.95 | 49.40 | 48.00 | 48.30 | 198,485 | -0.45(-0.92%) |
Dec 19, 2016 | 49.45 | 49.85 | 48.70 | 48.75 | 215,891 | -0.80(-1.61%) |
Dec 16, 2016 | 49.90 | 50.45 | 49.40 | 49.55 | 419,729 | -0.15(-0.30%) |
Dec 15, 2016 | 49.75 | 50.25 | 49.65 | 49.70 | 206,736 | -0.05(-0.10%) |
Dec 14, 2016 | 49.40 | 50.10 | 49.20 | 49.75 | 206,221 | +0.05(+0.10%) |
Dec 13, 2016 | 49.95 | 50.60 | 49.45 | 49.70 | 143,616 | +0.00(+0.00%) |
Dec 12, 2016 | 50.05 | 50.45 | 49.25 | 49.70 | 237,148 | -0.70(-1.39%) |
Dec 09, 2016 | 50.05 | 50.50 | 49.70 | 50.40 | 141,169 | +0.45(+0.90%) |
Dec 08, 2016 | 49.70 | 50.15 | 49.40 | 49.95 | 140,455 | +0.30(+0.60%) |
Dec 07, 2016 | 48.65 | 49.75 | 48.45 | 49.65 | 198,215 | +0.95(+1.95%) |
Dec 06, 2016 | 46.80 | 48.70 | 46.45 | 48.70 | 213,519 | +2.00(+4.28%) |
Dec 05, 2016 | 46.10 | 46.80 | 46.10 | 46.70 | 128,049 | +0.85(+1.85%) |
Dec 02, 2016 | 46.30 | 46.65 | 45.60 | 45.85 | 125,753 | -0.25(-0.54%) |
Dec 01, 2016 | 46.55 | 47.25 | 46.00 | 46.10 | 174,277 | -0.20(-0.43%) |
Nov 30, 2016 | 46.45 | 46.75 | 46.20 | 46.30 | 178,620 | +0.05(+0.11%) |
Nov 29, 2016 | 46.20 | 46.62 | 45.95 | 46.25 | 149,101 | +0.20(+0.43%) |
Nov 28, 2016 | 47.25 | 47.35 | 46.00 | 46.05 | 184,351 | -0.95(-2.02%) |
Nov 25, 2016 | 46.50 | 47.00 | 46.30 | 47.00 | 102,292 | +0.45(+0.97%) |
Nov 23, 2016 | 46.55 | 46.55 | 46.55 | 0 | -0.30(-0.64%) | |
Nov 22, 2016 | 44.25 | 46.95 | 44.25 | 46.85 | 369,114 | +2.65(+6.00%) |
Nov 21, 2016 | 49.25 | 49.65 | 43.70 | 44.20 | 635,691 | -5.05(-10.25%) |
Nov 18, 2016 | 48.80 | 49.25 | 48.30 | 49.25 | 255,101 | +0.45(+0.92%) |
Nov 17, 2016 | 49.00 | 49.75 | 48.50 | 48.80 | 180,131 | -0.20(-0.41%) |
Nov 16, 2016 | 49.55 | 49.70 | 48.60 | 49.00 | 143,987 | -0.55(-1.11%) |
Nov 15, 2016 | 49.15 | 49.92 | 48.75 | 49.55 | 402,684 | +0.40(+0.81%) |
Nov 14, 2016 | 48.65 | 49.50 | 48.50 | 49.15 | 281,542 | +1.15(+2.40%) |
Nov 11, 2016 | 47.20 | 48.20 | 46.95 | 48.00 | 379,992 | +1.05(+2.24%) |
Nov 10, 2016 | 46.90 | 47.60 | 46.50 | 46.95 | 487,369 | +0.85(+1.84%) |
Nov 09, 2016 | 42.90 | 46.35 | 42.90 | 46.10 | 298,971 | +2.90(+6.71%) |
Nov 08, 2016 | 42.90 | 43.75 | 42.70 | 43.20 | 82,133 | +0.00(+0.00%) |
Nov 07, 2016 | 42.75 | 43.30 | 42.65 | 43.20 | 115,873 | +1.20(+2.86%) |
Nov 04, 2016 | 40.85 | 42.45 | 40.78 | 42.00 | 165,970 | +1.25(+3.07%) |
Nov 03, 2016 | 41.55 | 41.65 | 40.70 | 40.75 | 114,871 | -0.75(-1.81%) |
Nov 02, 2016 | 42.35 | 42.55 | 41.50 | 41.50 | 171,116 | -0.85(-2.01%) |