Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 46.20 | 47.10 | 46.20 | 46.95 | 424,931 | +0.35(+0.75%) |
Jan 30, 2017 | 46.95 | 46.95 | 45.85 | 46.60 | 230,772 | -0.65(-1.38%) |
Jan 27, 2017 | 48.05 | 48.35 | 47.20 | 47.25 | 256,319 | -1.00(-2.07%) |
Jan 26, 2017 | 48.15 | 49.40 | 47.70 | 48.25 | 370,407 | +1.35(+2.88%) |
Jan 25, 2017 | 47.10 | 47.35 | 46.50 | 46.90 | 221,863 | +0.35(+0.75%) |
Jan 24, 2017 | 45.65 | 46.65 | 45.35 | 46.55 | 158,714 | +1.05(+2.31%) |
Jan 23, 2017 | 45.60 | 45.85 | 45.00 | 45.50 | 145,451 | -0.20(-0.44%) |
Jan 20, 2017 | 45.70 | 46.15 | 45.60 | 45.70 | 203,779 | +0.00(+0.00%) |
Jan 19, 2017 | 46.00 | 46.40 | 45.50 | 45.70 | 232,220 | -0.30(-0.65%) |
Jan 18, 2017 | 45.50 | 46.05 | 45.05 | 46.00 | 301,677 | +0.60(+1.32%) |
Jan 17, 2017 | 46.70 | 46.70 | 45.25 | 45.40 | 298,754 | -1.80(-3.81%) |
Jan 13, 2017 | 47.20 | 47.20 | 47.20 | 0 | +0.35(+0.75%) | |
Jan 12, 2017 | 47.85 | 47.85 | 46.50 | 46.85 | 218,280 | -1.10(-2.29%) |
Jan 11, 2017 | 47.80 | 47.95 | 46.77 | 47.95 | 331,405 | -0.25(-0.52%) |
Jan 10, 2017 | 47.70 | 48.45 | 47.60 | 48.20 | 159,618 | +0.55(+1.15%) |
Jan 09, 2017 | 48.35 | 48.35 | 47.60 | 47.65 | 250,853 | -1.05(-2.16%) |
Jan 06, 2017 | 48.65 | 48.90 | 48.05 | 48.70 | 180,878 | +0.35(+0.72%) |
Jan 05, 2017 | 48.95 | 48.95 | 47.80 | 48.35 | 283,131 | -0.70(-1.43%) |
Jan 04, 2017 | 48.20 | 49.05 | 47.85 | 49.05 | 213,642 | +1.00(+2.08%) |
Jan 03, 2017 | 48.45 | 48.60 | 47.35 | 48.05 | 216,422 | +0.35(+0.73%) |
Dec 30, 2016 | 47.70 | 47.70 | 47.70 | 0 | -0.15(-0.31%) | |
Dec 29, 2016 | 48.25 | 48.45 | 47.52 | 47.85 | 195,325 | -0.30(-0.62%) |
Dec 28, 2016 | 48.80 | 48.80 | 48.15 | 48.15 | 223,939 | -0.65(-1.33%) |
Dec 27, 2016 | 48.35 | 48.90 | 48.05 | 48.80 | 255,978 | +0.65(+1.35%) |
Dec 23, 2016 | 48.15 | 48.15 | 48.15 | 0 | +0.35(+0.73%) | |
Dec 22, 2016 | 47.20 | 47.85 | 47.00 | 47.80 | 232,619 | +0.55(+1.16%) |
Dec 21, 2016 | 46.40 | 47.45 | 46.10 | 47.25 | 273,424 | +1.00(+2.16%) |
Dec 20, 2016 | 46.00 | 46.65 | 45.85 | 46.25 | 350,698 | +0.35(+0.76%) |
Dec 19, 2016 | 46.35 | 46.45 | 45.80 | 45.90 | 534,106 | -0.50(-1.08%) |
Dec 16, 2016 | 46.45 | 46.50 | 45.85 | 46.40 | 1,338,976 | +0.00(+0.00%) |
Dec 15, 2016 | 46.45 | 46.95 | 46.20 | 46.40 | 491,986 | +0.00(+0.00%) |
Dec 14, 2016 | 46.45 | 47.02 | 46.10 | 46.40 | 300,887 | -0.35(-0.75%) |
Dec 13, 2016 | 47.10 | 47.25 | 46.40 | 46.75 | 418,600 | -0.15(-0.32%) |
Dec 12, 2016 | 47.25 | 47.60 | 46.75 | 46.90 | 430,168 | -0.35(-0.74%) |
Dec 09, 2016 | 46.95 | 47.25 | 46.30 | 47.25 | 512,435 | +0.40(+0.85%) |
Dec 08, 2016 | 46.65 | 47.10 | 46.45 | 46.85 | 382,207 | +0.40(+0.86%) |
Dec 07, 2016 | 45.80 | 46.55 | 45.60 | 46.45 | 435,946 | +0.60(+1.31%) |
Dec 06, 2016 | 45.15 | 46.00 | 45.15 | 45.85 | 770,059 | +0.95(+2.12%) |
Dec 05, 2016 | 44.95 | 45.35 | 44.80 | 44.90 | 447,644 | +0.20(+0.45%) |
Dec 02, 2016 | 44.90 | 45.15 | 44.40 | 44.70 | 739,318 | -0.25(-0.56%) |
Dec 01, 2016 | 44.55 | 45.15 | 44.50 | 44.95 | 482,893 | +0.70(+1.58%) |
Nov 30, 2016 | 43.80 | 44.35 | 43.60 | 44.25 | 432,082 | +0.70(+1.61%) |
Nov 29, 2016 | 43.15 | 43.65 | 42.85 | 43.55 | 596,668 | +0.60(+1.40%) |
Nov 28, 2016 | 42.85 | 43.20 | 42.58 | 42.95 | 446,249 | -0.10(-0.23%) |
Nov 25, 2016 | 42.70 | 43.05 | 42.20 | 43.05 | 120,875 | +0.45(+1.06%) |
Nov 23, 2016 | 42.60 | 42.60 | 42.60 | 0 | +0.20(+0.47%) | |
Nov 22, 2016 | 41.85 | 42.45 | 41.65 | 42.40 | 597,780 | +0.85(+2.05%) |
Nov 21, 2016 | 41.55 | 41.75 | 41.02 | 41.55 | 475,118 | +0.35(+0.85%) |
Nov 18, 2016 | 40.50 | 41.20 | 40.25 | 41.20 | 357,592 | +0.75(+1.85%) |
Nov 17, 2016 | 39.95 | 40.48 | 39.90 | 40.45 | 308,104 | +0.70(+1.76%) |
Nov 16, 2016 | 39.90 | 40.15 | 39.60 | 39.75 | 304,106 | -0.45(-1.12%) |
Nov 15, 2016 | 39.70 | 40.40 | 39.05 | 40.20 | 413,931 | +0.10(+0.25%) |
Nov 14, 2016 | 40.10 | 41.06 | 40.02 | 40.10 | 544,752 | +0.10(+0.25%) |
Nov 11, 2016 | 39.55 | 40.35 | 39.40 | 40.00 | 899,518 | +0.25(+0.63%) |
Nov 10, 2016 | 38.70 | 40.10 | 38.65 | 39.75 | 543,050 | +1.35(+3.52%) |
Nov 09, 2016 | 37.20 | 38.45 | 36.80 | 38.40 | 604,189 | +1.85(+5.06%) |
Nov 08, 2016 | 36.65 | 36.75 | 36.15 | 36.55 | 227,298 | -0.15(-0.41%) |
Nov 07, 2016 | 36.55 | 37.10 | 36.42 | 36.70 | 334,969 | +0.80(+2.23%) |
Nov 04, 2016 | 35.95 | 36.20 | 35.70 | 35.90 | 226,700 | +0.10(+0.28%) |
Nov 03, 2016 | 35.75 | 36.05 | 35.65 | 35.80 | 93,230 | +0.10(+0.28%) |
Nov 02, 2016 | 36.60 | 36.60 | 35.55 | 35.70 | 103,129 | -1.00(-2.72%) |