Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 53.10 | 53.10 | 51.85 | 52.75 | 145,978 | -0.65(-1.22%) |
Jan 30, 2017 | 53.90 | 54.05 | 52.50 | 53.40 | 239,232 | -1.35(-2.47%) |
Jan 27, 2017 | 54.15 | 54.80 | 53.30 | 54.75 | 200,764 | +0.75(+1.39%) |
Jan 26, 2017 | 54.40 | 54.90 | 53.50 | 54.00 | 174,677 | -0.45(-0.83%) |
Jan 25, 2017 | 52.30 | 54.65 | 51.85 | 54.45 | 301,925 | +2.60(+5.01%) |
Jan 24, 2017 | 50.50 | 51.95 | 50.50 | 51.85 | 162,225 | +1.55(+3.08%) |
Jan 23, 2017 | 50.35 | 51.30 | 50.15 | 50.30 | 103,295 | -0.55(-1.08%) |
Jan 20, 2017 | 50.90 | 51.75 | 50.60 | 50.85 | 111,088 | +0.00(+0.00%) |
Jan 19, 2017 | 51.85 | 51.90 | 50.60 | 50.85 | 75,253 | -0.85(-1.64%) |
Jan 18, 2017 | 51.10 | 51.70 | 50.98 | 51.70 | 106,725 | +0.85(+1.67%) |
Jan 17, 2017 | 51.60 | 51.85 | 50.60 | 50.85 | 151,461 | -1.35(-2.59%) |
Jan 13, 2017 | 52.20 | 52.20 | 52.20 | 0 | +0.35(+0.68%) | |
Jan 12, 2017 | 53.00 | 53.00 | 51.40 | 51.85 | 150,530 | -1.30(-2.45%) |
Jan 11, 2017 | 52.25 | 53.15 | 51.55 | 53.15 | 125,993 | +1.00(+1.92%) |
Jan 10, 2017 | 51.05 | 52.40 | 50.60 | 52.15 | 126,097 | +1.15(+2.25%) |
Jan 09, 2017 | 50.25 | 51.60 | 49.95 | 51.00 | 183,417 | +0.25(+0.49%) |
Jan 06, 2017 | 51.35 | 51.55 | 50.60 | 50.75 | 116,752 | -0.40(-0.78%) |
Jan 05, 2017 | 52.05 | 52.65 | 51.15 | 51.15 | 190,002 | -1.00(-1.92%) |
Jan 04, 2017 | 51.90 | 52.45 | 51.00 | 52.15 | 253,277 | +0.60(+1.16%) |
Jan 03, 2017 | 52.20 | 52.55 | 51.10 | 51.55 | 170,564 | -0.60(-1.15%) |
Dec 30, 2016 | 52.15 | 52.15 | 52.15 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 52.30 | 52.65 | 51.50 | 52.15 | 119,061 | -0.15(-0.29%) |
Dec 28, 2016 | 53.20 | 53.35 | 51.80 | 52.30 | 177,067 | -0.65(-1.23%) |
Dec 27, 2016 | 53.00 | 53.45 | 52.40 | 52.95 | 80,910 | +0.15(+0.28%) |
Dec 23, 2016 | 52.80 | 52.80 | 52.80 | 0 | +0.15(+0.28%) | |
Dec 22, 2016 | 53.50 | 53.65 | 52.50 | 52.65 | 141,885 | -0.80(-1.50%) |
Dec 21, 2016 | 52.50 | 53.95 | 52.30 | 53.45 | 273,880 | +0.75(+1.42%) |
Dec 20, 2016 | 50.95 | 52.80 | 50.15 | 52.70 | 201,998 | +2.20(+4.36%) |
Dec 19, 2016 | 50.25 | 51.00 | 49.90 | 50.50 | 134,913 | -0.25(-0.49%) |
Dec 16, 2016 | 52.15 | 52.65 | 50.52 | 50.75 | 538,153 | -1.15(-2.22%) |
Dec 15, 2016 | 51.70 | 52.35 | 50.75 | 51.90 | 261,522 | +0.35(+0.68%) |
Dec 14, 2016 | 52.40 | 52.60 | 51.10 | 51.55 | 300,867 | -0.85(-1.62%) |
Dec 13, 2016 | 52.45 | 53.40 | 52.25 | 52.40 | 250,334 | +0.65(+1.26%) |
Dec 12, 2016 | 52.50 | 52.95 | 51.25 | 51.75 | 242,818 | -1.05(-1.99%) |
Dec 09, 2016 | 52.05 | 52.95 | 51.60 | 52.80 | 197,666 | +0.80(+1.54%) |
Dec 08, 2016 | 51.40 | 52.75 | 51.00 | 52.00 | 197,930 | +1.00(+1.96%) |
Dec 07, 2016 | 50.50 | 51.60 | 50.15 | 51.00 | 218,493 | +0.55(+1.09%) |
Dec 06, 2016 | 50.25 | 51.00 | 50.02 | 50.45 | 219,471 | +0.20(+0.40%) |
Dec 05, 2016 | 49.50 | 50.55 | 49.50 | 50.25 | 245,723 | +0.60(+1.21%) |
Dec 02, 2016 | 49.75 | 50.45 | 49.65 | 49.65 | 118,785 | -0.10(-0.20%) |
Dec 01, 2016 | 49.40 | 50.55 | 49.40 | 49.75 | 130,545 | +0.35(+0.71%) |
Nov 30, 2016 | 50.35 | 50.35 | 49.20 | 49.40 | 188,152 | -0.55(-1.10%) |
Nov 29, 2016 | 50.20 | 50.70 | 49.60 | 49.95 | 228,984 | -0.25(-0.50%) |
Nov 28, 2016 | 50.80 | 51.20 | 50.00 | 50.20 | 122,659 | -1.05(-2.05%) |
Nov 25, 2016 | 51.20 | 51.30 | 50.65 | 51.25 | 70,166 | -0.05(-0.10%) |
Nov 23, 2016 | 51.30 | 51.30 | 51.30 | 0 | +0.40(+0.79%) | |
Nov 22, 2016 | 50.85 | 51.20 | 50.21 | 50.90 | 185,225 | +0.35(+0.69%) |
Nov 21, 2016 | 50.40 | 51.35 | 50.15 | 50.55 | 154,831 | -0.30(-0.59%) |
Nov 18, 2016 | 50.30 | 50.90 | 50.25 | 50.85 | 202,859 | +0.40(+0.79%) |
Nov 17, 2016 | 50.00 | 50.60 | 48.73 | 50.45 | 347,944 | +1.15(+2.33%) |
Nov 16, 2016 | 49.90 | 49.95 | 49.05 | 49.30 | 290,424 | -0.95(-1.89%) |
Nov 15, 2016 | 50.65 | 51.20 | 48.95 | 50.25 | 204,984 | -0.25(-0.50%) |
Nov 14, 2016 | 48.35 | 50.50 | 45.68 | 50.50 | 405,598 | +2.65(+5.54%) |
Nov 11, 2016 | 46.05 | 47.95 | 46.05 | 47.85 | 243,286 | +1.90(+4.13%) |
Nov 10, 2016 | 45.05 | 46.50 | 42.75 | 45.95 | 474,095 | +1.50(+3.37%) |
Nov 09, 2016 | 44.20 | 44.90 | 43.15 | 44.45 | 255,192 | -0.30(-0.67%) |
Nov 08, 2016 | 44.65 | 45.20 | 41.51 | 44.75 | 178,436 | -0.15(-0.33%) |
Nov 07, 2016 | 44.25 | 45.15 | 43.70 | 44.90 | 259,347 | +1.65(+3.82%) |
Nov 04, 2016 | 42.75 | 43.60 | 42.15 | 43.25 | 349,828 | +0.70(+1.65%) |
Nov 03, 2016 | 41.20 | 42.85 | 40.25 | 42.55 | 298,743 | +1.35(+3.28%) |
Nov 02, 2016 | 41.70 | 42.15 | 41.00 | 41.20 | 273,414 | -0.60(-1.44%) |