Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 48.45 | 49.12 | 48.35 | 48.62 | 612,702 | +0.31(+0.64%) |
Jan 30, 2017 | 48.42 | 48.69 | 47.99 | 48.31 | 502,982 | -0.25(-0.51%) |
Jan 27, 2017 | 49.40 | 49.71 | 48.51 | 48.56 | 468,629 | -0.82(-1.66%) |
Jan 26, 2017 | 49.44 | 49.89 | 49.24 | 49.38 | 539,090 | +0.00(+0.00%) |
Jan 25, 2017 | 50.85 | 51.20 | 49.24 | 49.38 | 879,780 | -1.52(-2.99%) |
Jan 24, 2017 | 50.85 | 51.02 | 50.54 | 50.90 | 738,340 | +0.12(+0.24%) |
Jan 23, 2017 | 50.13 | 50.81 | 49.89 | 50.78 | 645,251 | +0.73(+1.46%) |
Jan 20, 2017 | 49.60 | 50.06 | 49.52 | 50.05 | 635,433 | +0.46(+0.93%) |
Jan 19, 2017 | 49.68 | 50.04 | 49.34 | 49.59 | 421,919 | -0.35(-0.70%) |
Jan 18, 2017 | 50.13 | 50.20 | 49.84 | 49.94 | 412,498 | -0.17(-0.34%) |
Jan 17, 2017 | 49.60 | 50.12 | 49.19 | 50.11 | 756,577 | +0.62(+1.25%) |
Jan 13, 2017 | 49.49 | 49.49 | 49.49 | 0 | +0.24(+0.49%) | |
Jan 12, 2017 | 49.18 | 49.27 | 48.64 | 49.25 | 523,607 | +0.08(+0.16%) |
Jan 11, 2017 | 49.60 | 49.60 | 49.01 | 49.17 | 702,520 | -0.39(-0.79%) |
Jan 10, 2017 | 49.96 | 50.14 | 49.56 | 49.56 | 403,437 | -0.51(-1.02%) |
Jan 09, 2017 | 50.66 | 50.72 | 49.87 | 50.07 | 530,616 | -0.55(-1.09%) |
Jan 06, 2017 | 50.12 | 50.70 | 50.12 | 50.62 | 585,190 | +0.24(+0.48%) |
Jan 05, 2017 | 49.90 | 50.60 | 49.65 | 50.38 | 684,023 | +0.25(+0.50%) |
Jan 04, 2017 | 49.11 | 50.24 | 48.95 | 50.13 | 1,434,114 | +1.33(+2.73%) |
Jan 03, 2017 | 49.95 | 49.95 | 48.53 | 48.80 | 777,236 | -0.97(-1.95%) |
Dec 30, 2016 | 49.77 | 49.77 | 49.77 | 0 | +0.64(+1.30%) | |
Dec 29, 2016 | 48.49 | 49.27 | 48.22 | 49.13 | 652,214 | +0.83(+1.72%) |
Dec 28, 2016 | 48.46 | 48.62 | 48.15 | 48.30 | 379,055 | -0.08(-0.17%) |
Dec 27, 2016 | 48.38 | 48.62 | 48.20 | 48.38 | 467,281 | +0.01(+0.02%) |
Dec 23, 2016 | 48.37 | 48.37 | 48.37 | 0 | +0.06(+0.12%) | |
Dec 22, 2016 | 47.90 | 48.40 | 47.67 | 48.31 | 411,279 | +0.23(+0.48%) |
Dec 21, 2016 | 49.00 | 49.52 | 48.03 | 48.08 | 1,042,052 | -1.02(-2.08%) |
Dec 20, 2016 | 48.65 | 49.23 | 48.65 | 49.10 | 709,144 | +0.17(+0.35%) |
Dec 19, 2016 | 48.78 | 49.26 | 48.62 | 48.93 | 1,094,389 | +0.44(+0.91%) |
Dec 16, 2016 | 47.82 | 49.21 | 47.82 | 48.49 | 1,749,815 | +1.01(+2.13%) |
Dec 15, 2016 | 47.48 | 48.37 | 47.32 | 47.48 | 858,458 | -0.13(-0.27%) |
Dec 14, 2016 | 48.21 | 48.34 | 47.40 | 47.61 | 1,583,232 | -0.50(-1.04%) |
Dec 13, 2016 | 48.47 | 48.75 | 47.58 | 48.11 | 912,897 | +0.03(+0.06%) |
Dec 12, 2016 | 47.32 | 48.15 | 47.32 | 48.08 | 646,402 | +0.54(+1.14%) |
Dec 09, 2016 | 47.18 | 48.09 | 47.18 | 47.54 | 1,142,852 | +0.32(+0.68%) |
Dec 08, 2016 | 45.82 | 47.23 | 45.69 | 47.22 | 964,649 | +1.05(+2.27%) |
Dec 07, 2016 | 46.04 | 46.46 | 45.77 | 46.17 | 1,074,688 | +0.33(+0.72%) |
Dec 06, 2016 | 45.98 | 46.32 | 45.41 | 45.84 | 710,892 | -0.12(-0.26%) |
Dec 05, 2016 | 46.31 | 46.46 | 45.78 | 45.96 | 679,138 | -0.30(-0.65%) |
Dec 02, 2016 | 46.16 | 46.84 | 45.95 | 46.26 | 491,248 | +0.47(+1.03%) |
Dec 01, 2016 | 46.77 | 47.10 | 45.56 | 45.79 | 818,015 | -1.32(-2.80%) |
Nov 30, 2016 | 47.02 | 47.68 | 46.66 | 47.11 | 1,101,679 | -0.35(-0.74%) |
Nov 29, 2016 | 46.68 | 47.97 | 46.68 | 47.46 | 770,580 | +0.80(+1.71%) |
Nov 28, 2016 | 46.39 | 46.93 | 46.35 | 46.66 | 1,024,908 | +0.18(+0.39%) |
Nov 25, 2016 | 45.92 | 46.63 | 45.84 | 46.48 | 373,847 | +0.63(+1.37%) |
Nov 23, 2016 | 45.85 | 45.85 | 45.85 | 0 | -0.18(-0.39%) | |
Nov 22, 2016 | 45.85 | 46.49 | 45.68 | 46.03 | 1,006,024 | +0.44(+0.97%) |
Nov 21, 2016 | 45.32 | 45.85 | 45.26 | 45.59 | 1,543,221 | +0.46(+1.02%) |
Nov 18, 2016 | 45.16 | 45.32 | 44.65 | 45.13 | 925,987 | +0.10(+0.22%) |
Nov 17, 2016 | 45.73 | 46.27 | 44.96 | 45.03 | 916,464 | -0.71(-1.55%) |
Nov 16, 2016 | 46.03 | 46.21 | 45.35 | 45.74 | 1,308,486 | -0.29(-0.63%) |
Nov 15, 2016 | 47.59 | 47.94 | 45.70 | 46.03 | 1,342,807 | -1.39(-2.93%) |
Nov 14, 2016 | 46.45 | 47.58 | 45.65 | 47.42 | 1,089,511 | +0.80(+1.72%) |
Nov 11, 2016 | 46.69 | 47.70 | 46.55 | 46.62 | 1,149,155 | -0.14(-0.30%) |
Nov 10, 2016 | 48.01 | 48.01 | 45.99 | 46.76 | 1,379,372 | -1.42(-2.95%) |
Nov 09, 2016 | 48.23 | 48.75 | 47.77 | 48.18 | 921,439 | -1.44(-2.90%) |
Nov 08, 2016 | 48.95 | 49.82 | 48.77 | 49.62 | 811,715 | +0.72(+1.47%) |
Nov 07, 2016 | 49.44 | 49.78 | 48.59 | 48.90 | 1,283,175 | -0.07(-0.14%) |
Nov 04, 2016 | 49.23 | 49.25 | 48.41 | 48.97 | 1,817,928 | -0.15(-0.31%) |
Nov 03, 2016 | 49.17 | 49.50 | 48.80 | 49.12 | 863,909 | -0.04(-0.08%) |
Nov 02, 2016 | 50.46 | 50.52 | 49.14 | 49.16 | 1,798,320 | -1.35(-2.67%) |