Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 48.60 | 48.61 | 45.73 | 47.55 | 1,022,965 | -1.08(-2.22%) |
Jan 30, 2017 | 48.52 | 49.15 | 47.34 | 48.63 | 564,634 | -0.07(-0.14%) |
Jan 27, 2017 | 47.98 | 49.16 | 47.92 | 48.70 | 625,838 | +1.17(+2.46%) |
Jan 26, 2017 | 48.09 | 48.30 | 47.01 | 47.53 | 533,400 | -0.44(-0.92%) |
Jan 25, 2017 | 49.39 | 49.78 | 47.66 | 47.97 | 472,813 | -0.83(-1.70%) |
Jan 24, 2017 | 47.42 | 49.38 | 47.02 | 48.80 | 706,459 | +1.61(+3.41%) |
Jan 23, 2017 | 46.83 | 47.59 | 46.67 | 47.19 | 361,520 | +0.29(+0.62%) |
Jan 20, 2017 | 47.62 | 48.07 | 46.87 | 46.90 | 350,610 | -0.78(-1.64%) |
Jan 19, 2017 | 47.36 | 47.91 | 47.28 | 47.68 | 292,219 | -0.36(-0.75%) |
Jan 18, 2017 | 47.42 | 48.17 | 46.82 | 48.04 | 558,857 | +1.08(+2.30%) |
Jan 17, 2017 | 46.83 | 47.67 | 46.45 | 46.96 | 346,069 | -0.49(-1.03%) |
Jan 13, 2017 | 47.45 | 47.45 | 47.45 | 0 | +0.97(+2.09%) | |
Jan 12, 2017 | 46.55 | 46.84 | 45.25 | 46.48 | 419,498 | +0.33(+0.72%) |
Jan 11, 2017 | 46.31 | 46.73 | 45.90 | 46.15 | 414,767 | -0.02(-0.04%) |
Jan 10, 2017 | 46.17 | 46.44 | 45.78 | 46.17 | 543,948 | -0.02(-0.04%) |
Jan 09, 2017 | 45.12 | 46.80 | 45.12 | 46.19 | 403,195 | +0.96(+2.12%) |
Jan 06, 2017 | 45.66 | 46.04 | 45.19 | 45.23 | 327,139 | -0.74(-1.61%) |
Jan 05, 2017 | 46.90 | 47.66 | 45.42 | 45.97 | 418,942 | -0.91(-1.94%) |
Jan 04, 2017 | 47.24 | 47.36 | 46.33 | 46.88 | 365,596 | -0.05(-0.11%) |
Jan 03, 2017 | 46.54 | 48.13 | 46.34 | 46.93 | 556,342 | +0.65(+1.40%) |
Dec 30, 2016 | 46.28 | 46.28 | 46.28 | 0 | -0.89(-1.89%) | |
Dec 29, 2016 | 47.15 | 47.66 | 46.23 | 47.17 | 392,931 | -0.05(-0.11%) |
Dec 28, 2016 | 47.65 | 48.09 | 46.76 | 47.22 | 272,413 | -0.74(-1.54%) |
Dec 27, 2016 | 46.80 | 48.37 | 46.25 | 47.96 | 315,074 | +1.29(+2.76%) |
Dec 23, 2016 | 46.67 | 46.67 | 46.67 | 0 | +0.40(+0.86%) | |
Dec 22, 2016 | 48.89 | 49.10 | 45.55 | 46.27 | 794,756 | -2.63(-5.38%) |
Dec 21, 2016 | 49.22 | 49.53 | 48.69 | 48.90 | 312,567 | -0.32(-0.65%) |
Dec 20, 2016 | 48.68 | 49.67 | 48.50 | 49.22 | 395,888 | +0.56(+1.15%) |
Dec 19, 2016 | 48.68 | 49.15 | 47.62 | 48.66 | 534,269 | -0.20(-0.41%) |
Dec 16, 2016 | 49.89 | 50.62 | 48.80 | 48.86 | 583,465 | -0.78(-1.57%) |
Dec 15, 2016 | 48.10 | 49.93 | 47.23 | 49.64 | 571,856 | +1.90(+3.98%) |
Dec 14, 2016 | 49.00 | 49.68 | 47.25 | 47.74 | 638,379 | -1.25(-2.55%) |
Dec 13, 2016 | 49.13 | 49.79 | 48.50 | 48.99 | 562,842 | +0.06(+0.12%) |
Dec 12, 2016 | 50.07 | 50.44 | 48.73 | 48.93 | 586,036 | -1.44(-2.86%) |
Dec 09, 2016 | 53.26 | 53.50 | 49.54 | 50.37 | 690,536 | -2.85(-5.36%) |
Dec 08, 2016 | 52.96 | 53.42 | 51.69 | 53.22 | 829,004 | +0.36(+0.68%) |
Dec 07, 2016 | 49.91 | 53.80 | 49.59 | 52.86 | 1,046,332 | +2.96(+5.93%) |
Dec 06, 2016 | 48.88 | 50.70 | 48.71 | 49.90 | 452,163 | +0.98(+2.00%) |
Dec 05, 2016 | 47.81 | 49.66 | 47.17 | 48.92 | 576,348 | +1.79(+3.80%) |
Dec 02, 2016 | 46.01 | 47.57 | 45.78 | 47.13 | 550,913 | +1.08(+2.35%) |
Dec 01, 2016 | 49.94 | 50.87 | 45.17 | 46.05 | 1,369,588 | -3.77(-7.57%) |
Nov 30, 2016 | 49.36 | 50.69 | 48.98 | 49.82 | 893,873 | +0.32(+0.65%) |
Nov 29, 2016 | 48.84 | 50.00 | 48.65 | 49.50 | 1,051,672 | +0.50(+1.02%) |
Nov 28, 2016 | 48.43 | 49.07 | 47.80 | 49.00 | 621,073 | +0.64(+1.32%) |
Nov 25, 2016 | 47.87 | 48.42 | 47.31 | 48.36 | 176,707 | +0.49(+1.02%) |
Nov 23, 2016 | 47.87 | 47.87 | 47.87 | 0 | +2.45(+5.39%) | |
Nov 22, 2016 | 45.01 | 45.46 | 44.41 | 45.42 | 716,061 | +0.41(+0.91%) |
Nov 21, 2016 | 46.05 | 46.38 | 44.04 | 45.01 | 1,638,269 | -1.94(-4.13%) |
Nov 18, 2016 | 46.52 | 47.25 | 46.07 | 46.95 | 474,041 | +0.37(+0.79%) |
Nov 17, 2016 | 44.14 | 46.66 | 44.14 | 46.58 | 826,202 | +2.37(+5.36%) |
Nov 16, 2016 | 41.08 | 45.01 | 40.51 | 44.21 | 1,175,364 | +2.70(+6.50%) |
Nov 15, 2016 | 40.69 | 42.23 | 40.22 | 41.51 | 462,541 | +0.71(+1.74%) |
Nov 14, 2016 | 41.07 | 41.82 | 40.52 | 40.80 | 442,481 | +0.02(+0.05%) |
Nov 11, 2016 | 39.10 | 40.93 | 38.83 | 40.78 | 326,130 | +1.58(+4.03%) |
Nov 10, 2016 | 40.85 | 41.77 | 38.90 | 39.20 | 504,803 | -1.05(-2.61%) |
Nov 09, 2016 | 37.56 | 40.28 | 37.00 | 40.25 | 354,092 | +2.15(+5.64%) |
Nov 08, 2016 | 38.40 | 38.69 | 37.80 | 38.10 | 199,625 | -0.17(-0.44%) |
Nov 07, 2016 | 38.45 | 38.90 | 37.86 | 38.27 | 246,266 | +0.62(+1.65%) |
Nov 04, 2016 | 36.33 | 38.32 | 36.30 | 37.65 | 521,799 | +1.07(+2.93%) |
Nov 03, 2016 | 35.89 | 36.63 | 35.33 | 36.58 | 393,551 | +0.84(+2.35%) |
Nov 02, 2016 | 36.06 | 36.38 | 35.46 | 35.74 | 235,632 | -0.23(-0.64%) |