Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 48.69 | 49.57 | 48.05 | 49.39 | 211,604 | +0.34(+0.69%) |
Jan 30, 2017 | 49.35 | 49.41 | 48.72 | 49.05 | 206,520 | -0.69(-1.39%) |
Jan 27, 2017 | 50.67 | 50.72 | 49.49 | 49.75 | 341,657 | -0.85(-1.68%) |
Jan 26, 2017 | 49.85 | 50.90 | 49.66 | 50.59 | 395,907 | +0.74(+1.49%) |
Jan 25, 2017 | 50.02 | 50.36 | 49.67 | 49.85 | 175,630 | +0.24(+0.49%) |
Jan 24, 2017 | 49.45 | 49.98 | 49.13 | 49.61 | 212,874 | +0.65(+1.32%) |
Jan 23, 2017 | 48.91 | 49.12 | 48.12 | 48.96 | 182,241 | +0.08(+0.16%) |
Jan 20, 2017 | 48.92 | 49.23 | 48.45 | 48.88 | 233,094 | -0.03(-0.07%) |
Jan 19, 2017 | 49.63 | 50.34 | 48.83 | 48.92 | 363,628 | -0.03(-0.07%) |
Jan 18, 2017 | 48.31 | 49.05 | 47.79 | 48.95 | 292,859 | +0.99(+2.07%) |
Jan 17, 2017 | 48.21 | 48.33 | 47.63 | 47.96 | 274,358 | -0.41(-0.84%) |
Jan 13, 2017 | 48.37 | 48.37 | 48.37 | 0 | +0.46(+0.95%) | |
Jan 12, 2017 | 47.84 | 48.05 | 47.43 | 47.91 | 244,338 | -0.15(-0.31%) |
Jan 11, 2017 | 47.01 | 48.07 | 46.66 | 48.06 | 317,968 | +1.04(+2.20%) |
Jan 10, 2017 | 46.61 | 47.10 | 46.53 | 47.02 | 200,844 | +0.43(+0.93%) |
Jan 09, 2017 | 46.62 | 46.88 | 46.23 | 46.59 | 260,332 | -0.21(-0.44%) |
Jan 06, 2017 | 47.48 | 48.28 | 46.67 | 46.80 | 420,802 | -0.40(-0.84%) |
Jan 05, 2017 | 47.91 | 48.68 | 47.15 | 47.19 | 555,609 | -0.89(-1.85%) |
Jan 04, 2017 | 47.65 | 48.36 | 47.56 | 48.08 | 421,619 | +0.54(+1.14%) |
Jan 03, 2017 | 47.01 | 47.64 | 46.64 | 47.54 | 581,056 | +1.30(+2.82%) |
Dec 30, 2016 | 46.23 | 46.23 | 46.23 | 0 | -0.03(-0.06%) | |
Dec 29, 2016 | 46.29 | 46.86 | 45.97 | 46.26 | 171,229 | +0.11(+0.24%) |
Dec 28, 2016 | 46.47 | 46.52 | 46.04 | 46.15 | 408,265 | -0.15(-0.32%) |
Dec 27, 2016 | 46.60 | 46.89 | 46.26 | 46.29 | 262,197 | -0.13(-0.28%) |
Dec 23, 2016 | 46.42 | 46.42 | 46.42 | 0 | +0.26(+0.56%) | |
Dec 22, 2016 | 46.40 | 46.68 | 46.07 | 46.17 | 407,802 | -0.25(-0.54%) |
Dec 21, 2016 | 44.91 | 46.54 | 44.87 | 46.42 | 584,644 | +1.79(+4.00%) |
Dec 20, 2016 | 43.51 | 44.64 | 43.18 | 44.63 | 334,449 | +1.38(+3.19%) |
Dec 19, 2016 | 43.10 | 43.51 | 42.32 | 43.25 | 547,928 | +0.09(+0.20%) |
Dec 16, 2016 | 42.25 | 43.38 | 41.91 | 43.16 | 1,029,548 | +1.29(+3.07%) |
Dec 15, 2016 | 43.42 | 43.42 | 38.78 | 41.87 | 1,077,339 | -0.19(-0.45%) |
Dec 14, 2016 | 41.34 | 42.51 | 41.02 | 42.06 | 692,246 | +0.83(+2.01%) |
Dec 13, 2016 | 42.12 | 42.36 | 40.95 | 41.24 | 550,705 | -0.75(-1.79%) |
Dec 12, 2016 | 43.70 | 43.70 | 41.63 | 41.99 | 469,799 | -1.88(-4.29%) |
Dec 09, 2016 | 43.35 | 44.29 | 43.28 | 43.87 | 356,916 | +0.67(+1.56%) |
Dec 08, 2016 | 42.55 | 43.28 | 42.14 | 43.20 | 209,904 | +0.65(+1.52%) |
Dec 07, 2016 | 42.61 | 42.72 | 41.83 | 42.55 | 211,651 | -0.13(-0.30%) |
Dec 06, 2016 | 42.20 | 43.07 | 42.00 | 42.68 | 246,071 | +0.47(+1.10%) |
Dec 05, 2016 | 41.78 | 42.25 | 41.32 | 42.21 | 193,034 | +0.89(+2.15%) |
Dec 02, 2016 | 41.53 | 41.64 | 40.99 | 41.32 | 194,549 | -0.17(-0.42%) |
Dec 01, 2016 | 41.09 | 41.87 | 41.03 | 41.50 | 286,592 | +0.32(+0.78%) |
Nov 30, 2016 | 41.54 | 41.84 | 40.29 | 41.18 | 149,043 | -0.05(-0.13%) |
Nov 29, 2016 | 41.12 | 41.64 | 40.79 | 41.23 | 271,956 | +0.10(+0.25%) |
Nov 28, 2016 | 41.76 | 41.83 | 40.16 | 41.12 | 297,674 | -0.67(-1.61%) |
Nov 25, 2016 | 41.47 | 41.83 | 40.75 | 41.80 | 74,381 | +0.42(+1.02%) |
Nov 23, 2016 | 41.37 | 41.37 | 41.37 | 0 | +0.21(+0.50%) | |
Nov 22, 2016 | 40.74 | 41.18 | 40.46 | 41.17 | 289,299 | +0.55(+1.36%) |
Nov 21, 2016 | 40.51 | 40.67 | 39.57 | 40.61 | 283,806 | +0.06(+0.15%) |
Nov 18, 2016 | 40.49 | 40.76 | 39.69 | 40.55 | 213,248 | +0.07(+0.17%) |
Nov 17, 2016 | 40.02 | 40.85 | 39.98 | 40.49 | 294,135 | +0.73(+1.82%) |
Nov 16, 2016 | 39.77 | 39.91 | 39.43 | 39.76 | 232,679 | -0.15(-0.37%) |
Nov 15, 2016 | 40.09 | 40.09 | 39.08 | 39.91 | 259,435 | -0.12(-0.30%) |
Nov 14, 2016 | 40.10 | 40.69 | 39.57 | 40.03 | 358,212 | +0.38(+0.96%) |
Nov 11, 2016 | 39.47 | 40.40 | 39.16 | 39.65 | 455,503 | +0.16(+0.39%) |
Nov 10, 2016 | 37.60 | 39.69 | 37.18 | 39.49 | 479,379 | +2.24(+6.00%) |
Nov 09, 2016 | 35.63 | 37.35 | 35.41 | 37.26 | 582,148 | +1.27(+3.53%) |
Nov 08, 2016 | 35.85 | 36.24 | 35.49 | 35.99 | 143,550 | -0.04(-0.12%) |
Nov 07, 2016 | 35.88 | 36.23 | 35.69 | 36.03 | 207,655 | +0.81(+2.30%) |
Nov 04, 2016 | 34.60 | 35.69 | 34.45 | 35.22 | 231,494 | +0.73(+2.10%) |
Nov 03, 2016 | 34.76 | 34.93 | 34.43 | 34.49 | 155,920 | -0.25(-0.72%) |
Nov 02, 2016 | 34.58 | 35.15 | 34.49 | 34.74 | 278,257 | +0.16(+0.45%) |