Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 46.17 | 46.75 | 45.66 | 46.56 | 159,077 | +0.20(+0.42%) |
Jan 30, 2017 | 47.05 | 47.20 | 46.22 | 46.36 | 203,647 | -1.22(-2.57%) |
Jan 27, 2017 | 48.03 | 48.37 | 47.49 | 47.59 | 109,078 | -0.49(-1.02%) |
Jan 26, 2017 | 48.67 | 48.86 | 47.98 | 48.08 | 189,759 | -0.59(-1.21%) |
Jan 25, 2017 | 49.01 | 49.11 | 48.37 | 48.67 | 151,874 | +0.20(+0.40%) |
Jan 24, 2017 | 47.05 | 48.52 | 46.90 | 48.47 | 131,407 | +1.57(+3.34%) |
Jan 23, 2017 | 47.25 | 47.74 | 46.36 | 46.90 | 82,163 | -0.39(-0.83%) |
Jan 20, 2017 | 47.05 | 47.39 | 46.81 | 47.29 | 134,006 | +0.44(+0.94%) |
Jan 19, 2017 | 46.22 | 47.20 | 45.97 | 46.85 | 141,925 | +0.54(+1.16%) |
Jan 18, 2017 | 46.17 | 46.51 | 45.51 | 46.32 | 90,117 | +0.34(+0.75%) |
Jan 17, 2017 | 46.90 | 47.00 | 45.88 | 45.97 | 91,366 | -1.17(-2.49%) |
Jan 13, 2017 | 47.15 | 47.15 | 47.15 | 0 | +0.29(+0.63%) | |
Jan 12, 2017 | 47.34 | 47.34 | 45.83 | 46.85 | 100,688 | -0.64(-1.34%) |
Jan 11, 2017 | 46.46 | 47.49 | 46.19 | 47.49 | 112,651 | +0.93(+2.00%) |
Jan 10, 2017 | 45.92 | 46.76 | 45.73 | 46.56 | 195,551 | +0.78(+1.71%) |
Jan 09, 2017 | 45.73 | 46.07 | 45.14 | 45.78 | 259,224 | -0.10(-0.21%) |
Jan 06, 2017 | 46.90 | 46.90 | 45.88 | 45.88 | 144,612 | -0.93(-1.99%) |
Jan 05, 2017 | 49.01 | 49.35 | 46.81 | 46.81 | 226,310 | -2.40(-4.88%) |
Jan 04, 2017 | 48.18 | 49.25 | 48.13 | 49.20 | 251,643 | +1.42(+2.97%) |
Jan 03, 2017 | 47.34 | 47.98 | 46.85 | 47.78 | 141,912 | +0.83(+1.77%) |
Dec 30, 2016 | 46.95 | 46.95 | 46.95 | 0 | +0.20(+0.42%) | |
Dec 29, 2016 | 47.34 | 47.83 | 46.71 | 46.76 | 90,688 | -0.64(-1.34%) |
Dec 28, 2016 | 48.18 | 48.18 | 47.29 | 47.39 | 130,583 | -0.78(-1.63%) |
Dec 27, 2016 | 47.59 | 48.42 | 47.59 | 48.18 | 84,654 | +0.49(+1.03%) |
Dec 23, 2016 | 47.69 | 47.69 | 47.69 | 0 | -0.10(-0.20%) | |
Dec 22, 2016 | 47.88 | 48.57 | 47.25 | 47.78 | 174,036 | +0.69(+1.46%) |
Dec 21, 2016 | 47.20 | 47.39 | 46.51 | 47.10 | 168,835 | -0.20(-0.41%) |
Dec 20, 2016 | 47.93 | 48.37 | 47.00 | 47.29 | 202,703 | -0.44(-0.92%) |
Dec 19, 2016 | 48.42 | 48.81 | 47.69 | 47.74 | 220,479 | -0.78(-1.61%) |
Dec 16, 2016 | 48.86 | 49.40 | 48.37 | 48.52 | 428,649 | -0.15(-0.30%) |
Dec 15, 2016 | 48.71 | 49.20 | 48.62 | 48.67 | 211,129 | -0.05(-0.10%) |
Dec 14, 2016 | 48.37 | 49.06 | 48.18 | 48.71 | 210,604 | +0.05(+0.10%) |
Dec 13, 2016 | 48.91 | 49.55 | 48.42 | 48.67 | 146,668 | +0.00(+0.00%) |
Dec 12, 2016 | 49.01 | 49.40 | 48.23 | 48.67 | 242,188 | -0.69(-1.39%) |
Dec 09, 2016 | 49.01 | 49.45 | 48.67 | 49.35 | 144,169 | +0.44(+0.90%) |
Dec 08, 2016 | 48.67 | 49.11 | 48.37 | 48.91 | 143,440 | +0.29(+0.60%) |
Dec 07, 2016 | 47.64 | 48.71 | 47.44 | 48.62 | 202,427 | +0.93(+1.95%) |
Dec 06, 2016 | 45.83 | 47.69 | 45.48 | 47.69 | 218,057 | +1.96(+4.28%) |
Dec 05, 2016 | 45.14 | 45.83 | 45.14 | 45.73 | 130,770 | +0.83(+1.85%) |
Dec 02, 2016 | 45.34 | 45.68 | 44.65 | 44.90 | 128,425 | -0.24(-0.54%) |
Dec 01, 2016 | 45.58 | 46.27 | 45.04 | 45.14 | 177,981 | -0.20(-0.43%) |
Nov 30, 2016 | 45.48 | 45.78 | 45.24 | 45.34 | 182,416 | +0.05(+0.11%) |
Nov 29, 2016 | 45.24 | 45.65 | 44.99 | 45.29 | 152,269 | +0.20(+0.43%) |
Nov 28, 2016 | 46.27 | 46.36 | 45.04 | 45.09 | 188,269 | -0.93(-2.02%) |
Nov 25, 2016 | 45.53 | 46.02 | 45.34 | 46.02 | 104,466 | +0.44(+0.97%) |
Nov 23, 2016 | 45.58 | 45.58 | 45.58 | 0 | -0.29(-0.64%) | |
Nov 22, 2016 | 43.33 | 45.97 | 43.33 | 45.88 | 376,959 | +2.59(+6.00%) |
Nov 21, 2016 | 48.23 | 48.62 | 42.79 | 43.28 | 649,201 | -4.94(-10.25%) |
Nov 18, 2016 | 47.78 | 48.23 | 47.29 | 48.23 | 260,522 | +0.44(+0.92%) |
Nov 17, 2016 | 47.98 | 48.71 | 47.49 | 47.78 | 183,959 | -0.20(-0.41%) |
Nov 16, 2016 | 48.52 | 48.67 | 47.59 | 47.98 | 147,047 | -0.54(-1.11%) |
Nov 15, 2016 | 48.13 | 48.89 | 47.74 | 48.52 | 411,242 | +0.39(+0.81%) |
Nov 14, 2016 | 47.64 | 48.47 | 47.49 | 48.13 | 287,525 | +1.13(+2.40%) |
Nov 11, 2016 | 46.22 | 47.20 | 45.97 | 47.00 | 388,068 | +1.03(+2.24%) |
Nov 10, 2016 | 45.92 | 46.61 | 45.53 | 45.97 | 497,727 | +0.83(+1.84%) |
Nov 09, 2016 | 42.01 | 45.39 | 42.01 | 45.14 | 305,325 | +2.84(+6.71%) |
Nov 08, 2016 | 42.01 | 42.84 | 41.81 | 42.30 | 83,878 | +0.00(+0.00%) |
Nov 07, 2016 | 41.86 | 42.40 | 41.76 | 42.30 | 118,335 | +1.17(+2.86%) |
Nov 04, 2016 | 40.00 | 41.57 | 39.93 | 41.13 | 169,497 | +1.22(+3.07%) |
Nov 03, 2016 | 40.69 | 40.78 | 39.85 | 39.90 | 117,312 | -0.73(-1.81%) |
Nov 02, 2016 | 41.47 | 41.66 | 40.64 | 40.64 | 174,752 | -0.83(-2.01%) |