Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 47.63 | 48.56 | 47.63 | 48.17 | 480,356 | +0.54(+1.13%) |
Jan 30, 2017 | 47.83 | 47.83 | 47.44 | 47.63 | 425,170 | -0.21(-0.44%) |
Jan 27, 2017 | 48.55 | 48.65 | 47.55 | 47.84 | 412,463 | -0.35(-0.72%) |
Jan 26, 2017 | 48.14 | 48.48 | 47.95 | 48.19 | 307,928 | -0.04(-0.08%) |
Jan 25, 2017 | 48.42 | 48.65 | 47.98 | 48.22 | 264,986 | -0.15(-0.31%) |
Jan 24, 2017 | 48.72 | 48.92 | 48.29 | 48.37 | 369,638 | -0.27(-0.55%) |
Jan 23, 2017 | 48.15 | 48.76 | 47.67 | 48.64 | 470,717 | +0.76(+1.60%) |
Jan 20, 2017 | 47.52 | 47.99 | 47.52 | 47.87 | 309,756 | +0.40(+0.85%) |
Jan 19, 2017 | 47.97 | 48.00 | 47.38 | 47.47 | 346,189 | -0.56(-1.17%) |
Jan 18, 2017 | 48.59 | 48.75 | 48.00 | 48.04 | 385,938 | -0.65(-1.33%) |
Jan 17, 2017 | 48.02 | 48.70 | 47.66 | 48.68 | 772,509 | +1.22(+2.57%) |
Jan 13, 2017 | 47.47 | 47.47 | 47.47 | 0 | -0.53(-1.09%) | |
Jan 12, 2017 | 47.00 | 48.09 | 46.80 | 47.99 | 1,070,271 | +0.98(+2.08%) |
Jan 11, 2017 | 46.76 | 47.28 | 46.53 | 47.01 | 670,322 | +0.32(+0.69%) |
Jan 10, 2017 | 46.30 | 46.96 | 46.09 | 46.69 | 525,324 | +0.27(+0.57%) |
Jan 09, 2017 | 47.46 | 47.46 | 46.38 | 46.42 | 515,683 | -0.81(-1.72%) |
Jan 06, 2017 | 47.92 | 48.20 | 47.15 | 47.23 | 586,563 | -0.93(-1.92%) |
Jan 05, 2017 | 47.02 | 48.26 | 46.81 | 48.16 | 608,560 | +1.05(+2.23%) |
Jan 04, 2017 | 46.69 | 47.38 | 46.69 | 47.11 | 772,636 | +0.51(+1.10%) |
Jan 03, 2017 | 46.80 | 46.80 | 46.33 | 46.60 | 442,997 | +0.07(+0.15%) |
Dec 30, 2016 | 46.53 | 46.53 | 46.53 | 0 | +0.41(+0.90%) | |
Dec 29, 2016 | 45.42 | 46.26 | 45.38 | 46.11 | 384,314 | +0.71(+1.57%) |
Dec 28, 2016 | 45.75 | 45.92 | 45.21 | 45.40 | 461,753 | -0.27(-0.58%) |
Dec 27, 2016 | 45.68 | 45.81 | 45.52 | 45.66 | 254,036 | -0.01(-0.03%) |
Dec 23, 2016 | 45.68 | 45.68 | 45.68 | 0 | +0.08(+0.17%) | |
Dec 22, 2016 | 45.35 | 45.78 | 45.16 | 45.60 | 531,045 | +0.11(+0.24%) |
Dec 21, 2016 | 46.23 | 46.72 | 45.48 | 45.49 | 502,846 | -0.74(-1.59%) |
Dec 20, 2016 | 45.84 | 46.58 | 45.84 | 46.23 | 454,809 | +0.15(+0.32%) |
Dec 19, 2016 | 45.37 | 46.27 | 45.08 | 46.08 | 573,648 | +1.15(+2.56%) |
Dec 16, 2016 | 44.38 | 45.39 | 44.21 | 44.93 | 1,380,904 | +0.38(+0.85%) |
Dec 15, 2016 | 44.62 | 45.13 | 44.39 | 44.55 | 366,271 | -0.14(-0.32%) |
Dec 14, 2016 | 46.31 | 46.32 | 44.62 | 44.69 | 768,709 | -1.59(-3.43%) |
Dec 13, 2016 | 46.55 | 46.55 | 45.77 | 46.28 | 414,166 | -0.17(-0.36%) |
Dec 12, 2016 | 45.90 | 46.67 | 45.59 | 46.44 | 699,376 | +0.46(+1.01%) |
Dec 09, 2016 | 46.03 | 46.48 | 45.72 | 45.98 | 440,410 | -0.14(-0.29%) |
Dec 08, 2016 | 45.90 | 46.61 | 45.52 | 46.12 | 690,196 | +0.09(+0.20%) |
Dec 07, 2016 | 45.38 | 46.34 | 45.29 | 46.03 | 479,604 | +0.84(+1.86%) |
Dec 06, 2016 | 45.15 | 45.39 | 44.70 | 45.19 | 443,452 | +0.18(+0.40%) |
Dec 05, 2016 | 44.92 | 45.17 | 44.54 | 45.01 | 605,424 | -0.07(-0.16%) |
Dec 02, 2016 | 44.70 | 45.39 | 44.64 | 45.08 | 511,107 | +0.83(+1.87%) |
Dec 01, 2016 | 44.60 | 44.72 | 43.91 | 44.25 | 738,590 | -0.63(-1.39%) |
Nov 30, 2016 | 45.20 | 45.23 | 44.46 | 44.88 | 880,972 | -0.83(-1.81%) |
Nov 29, 2016 | 44.86 | 45.80 | 44.82 | 45.70 | 538,296 | +0.92(+2.05%) |
Nov 28, 2016 | 44.53 | 45.26 | 44.41 | 44.79 | 508,485 | +0.26(+0.58%) |
Nov 25, 2016 | 44.37 | 44.88 | 44.36 | 44.53 | 288,455 | +0.13(+0.29%) |
Nov 23, 2016 | 44.40 | 44.40 | 44.40 | 0 | -0.26(-0.59%) | |
Nov 22, 2016 | 43.87 | 45.02 | 43.69 | 44.66 | 1,066,360 | +1.10(+2.52%) |
Nov 21, 2016 | 43.98 | 44.19 | 43.46 | 43.56 | 420,953 | -0.15(-0.35%) |
Nov 18, 2016 | 43.62 | 43.87 | 43.53 | 43.72 | 517,481 | +0.27(+0.62%) |
Nov 17, 2016 | 43.70 | 43.99 | 43.37 | 43.45 | 313,453 | -0.22(-0.51%) |
Nov 16, 2016 | 43.73 | 43.94 | 43.40 | 43.67 | 696,375 | -0.05(-0.12%) |
Nov 15, 2016 | 44.12 | 44.47 | 43.56 | 43.73 | 532,331 | -0.33(-0.74%) |
Nov 14, 2016 | 43.21 | 44.14 | 42.79 | 44.05 | 594,719 | +0.91(+2.11%) |
Nov 11, 2016 | 42.58 | 43.83 | 42.58 | 43.14 | 704,984 | +0.34(+0.80%) |
Nov 10, 2016 | 44.08 | 44.34 | 42.07 | 42.80 | 827,012 | -1.28(-2.91%) |
Nov 09, 2016 | 44.82 | 45.16 | 43.88 | 44.08 | 591,996 | -1.95(-4.24%) |
Nov 08, 2016 | 45.09 | 46.21 | 45.09 | 46.04 | 695,130 | +0.88(+1.95%) |
Nov 07, 2016 | 45.24 | 45.27 | 44.53 | 45.16 | 983,239 | +0.61(+1.37%) |
Nov 04, 2016 | 44.47 | 44.89 | 44.13 | 44.55 | 910,597 | +0.15(+0.33%) |
Nov 03, 2016 | 44.12 | 45.36 | 43.96 | 44.40 | 1,071,508 | -0.03(-0.06%) |
Nov 02, 2016 | 45.68 | 45.89 | 44.37 | 44.43 | 550,371 | -1.24(-2.71%) |