Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 47.21 | 47.86 | 47.01 | 47.84 | 640,633 | +0.11(+0.23%) |
Jan 30, 2017 | 47.75 | 47.75 | 46.76 | 47.73 | 691,409 | -0.41(-0.85%) |
Jan 27, 2017 | 48.39 | 48.58 | 47.77 | 48.14 | 776,360 | -0.07(-0.15%) |
Jan 26, 2017 | 48.34 | 48.80 | 47.82 | 48.21 | 2,075,067 | +0.37(+0.77%) |
Jan 25, 2017 | 47.35 | 48.35 | 47.09 | 47.84 | 1,440,600 | +1.39(+2.99%) |
Jan 24, 2017 | 46.39 | 46.67 | 45.27 | 46.45 | 1,102,491 | +1.74(+3.89%) |
Jan 23, 2017 | 44.41 | 44.89 | 44.13 | 44.71 | 540,354 | -0.19(-0.42%) |
Jan 20, 2017 | 44.95 | 45.01 | 44.45 | 44.90 | 596,887 | +0.07(+0.16%) |
Jan 19, 2017 | 44.69 | 44.99 | 44.16 | 44.83 | 765,507 | +0.33(+0.74%) |
Jan 18, 2017 | 44.31 | 44.58 | 44.07 | 44.50 | 634,121 | +0.25(+0.56%) |
Jan 17, 2017 | 45.00 | 45.00 | 44.02 | 44.25 | 568,414 | -0.81(-1.80%) |
Jan 13, 2017 | 45.06 | 45.06 | 45.06 | 0 | +0.29(+0.65%) | |
Jan 12, 2017 | 45.20 | 45.20 | 43.83 | 44.77 | 772,019 | -0.43(-0.95%) |
Jan 11, 2017 | 45.17 | 45.53 | 44.63 | 45.20 | 748,941 | +0.01(+0.02%) |
Jan 10, 2017 | 45.37 | 45.51 | 44.50 | 45.19 | 776,883 | -0.05(-0.11%) |
Jan 09, 2017 | 45.02 | 45.46 | 44.67 | 45.24 | 780,252 | +0.26(+0.58%) |
Jan 06, 2017 | 44.99 | 45.29 | 44.79 | 44.98 | 694,057 | +0.17(+0.38%) |
Jan 05, 2017 | 44.51 | 45.30 | 44.20 | 44.81 | 1,096,759 | -0.25(-0.55%) |
Jan 04, 2017 | 43.40 | 45.29 | 43.33 | 45.06 | 1,688,568 | +1.74(+4.02%) |
Jan 03, 2017 | 41.65 | 44.15 | 41.65 | 43.32 | 1,195,872 | +1.17(+2.78%) |
Dec 30, 2016 | 42.15 | 42.15 | 42.15 | 0 | +0.47(+1.13%) | |
Dec 29, 2016 | 41.71 | 42.02 | 41.41 | 41.68 | 564,440 | -0.16(-0.38%) |
Dec 28, 2016 | 42.79 | 42.96 | 41.61 | 41.84 | 622,371 | -0.87(-2.04%) |
Dec 27, 2016 | 42.14 | 43.13 | 42.14 | 42.71 | 423,970 | +0.59(+1.40%) |
Dec 23, 2016 | 42.12 | 42.12 | 42.12 | 0 | +0.45(+1.08%) | |
Dec 22, 2016 | 42.28 | 42.46 | 41.55 | 41.67 | 908,784 | -0.68(-1.61%) |
Dec 21, 2016 | 42.85 | 42.93 | 41.83 | 42.35 | 1,332,800 | -0.31(-0.73%) |
Dec 20, 2016 | 43.21 | 43.68 | 42.42 | 42.66 | 890,407 | -0.43(-1.00%) |
Dec 19, 2016 | 44.03 | 44.22 | 42.96 | 43.09 | 1,003,040 | -0.93(-2.11%) |
Dec 16, 2016 | 44.15 | 44.75 | 43.79 | 44.02 | 722,356 | -0.20(-0.45%) |
Dec 15, 2016 | 43.78 | 44.87 | 43.71 | 44.22 | 701,502 | +0.23(+0.52%) |
Dec 14, 2016 | 44.85 | 44.85 | 43.78 | 43.99 | 901,810 | -1.01(-2.24%) |
Dec 13, 2016 | 44.72 | 46.08 | 44.53 | 45.00 | 901,802 | +0.16(+0.36%) |
Dec 12, 2016 | 45.81 | 45.94 | 44.12 | 44.84 | 944,888 | -1.11(-2.42%) |
Dec 09, 2016 | 45.79 | 46.96 | 45.52 | 45.95 | 973,766 | +0.30(+0.66%) |
Dec 08, 2016 | 45.64 | 46.06 | 45.26 | 45.65 | 581,538 | +0.08(+0.18%) |
Dec 07, 2016 | 45.18 | 46.08 | 44.77 | 45.57 | 869,496 | +0.21(+0.46%) |
Dec 06, 2016 | 45.39 | 45.80 | 44.95 | 45.36 | 1,101,458 | -0.06(-0.13%) |
Dec 05, 2016 | 44.54 | 45.93 | 44.39 | 45.42 | 1,119,013 | +1.08(+2.44%) |
Dec 02, 2016 | 42.44 | 44.55 | 42.24 | 44.34 | 1,264,022 | +0.16(+0.36%) |
Dec 01, 2016 | 44.79 | 45.44 | 43.25 | 44.18 | 1,366,192 | -0.70(-1.56%) |
Nov 30, 2016 | 45.90 | 45.90 | 44.60 | 44.88 | 651,796 | -0.49(-1.08%) |
Nov 29, 2016 | 45.70 | 46.02 | 45.10 | 45.37 | 782,802 | -0.35(-0.77%) |
Nov 28, 2016 | 46.96 | 47.47 | 45.52 | 45.72 | 715,438 | -1.30(-2.76%) |
Nov 25, 2016 | 46.86 | 47.21 | 46.15 | 47.02 | 286,321 | +0.16(+0.34%) |
Nov 23, 2016 | 46.86 | 46.86 | 46.86 | 0 | -0.57(-1.20%) | |
Nov 22, 2016 | 46.98 | 47.68 | 46.64 | 47.43 | 683,214 | +0.18(+0.38%) |
Nov 21, 2016 | 46.59 | 47.31 | 46.29 | 47.25 | 761,342 | +0.78(+1.68%) |
Nov 18, 2016 | 47.73 | 47.87 | 46.03 | 46.47 | 1,028,403 | -0.73(-1.55%) |
Nov 17, 2016 | 45.79 | 47.70 | 45.47 | 47.20 | 1,206,302 | +1.25(+2.72%) |
Nov 16, 2016 | 46.33 | 46.72 | 45.74 | 45.95 | 1,151,592 | -0.60(-1.29%) |
Nov 15, 2016 | 46.12 | 47.00 | 45.60 | 46.55 | 1,157,949 | +0.55(+1.20%) |
Nov 14, 2016 | 47.83 | 47.99 | 45.72 | 46.00 | 1,647,819 | -1.41(-2.97%) |
Nov 11, 2016 | 47.07 | 47.55 | 46.19 | 47.41 | 1,227,202 | +0.09(+0.19%) |
Nov 10, 2016 | 47.59 | 48.68 | 46.30 | 47.32 | 1,413,544 | +0.34(+0.72%) |
Nov 09, 2016 | 44.97 | 47.72 | 44.91 | 46.98 | 1,366,554 | +0.78(+1.69%) |
Nov 08, 2016 | 45.58 | 46.48 | 45.01 | 46.20 | 972,496 | +0.55(+1.20%) |
Nov 07, 2016 | 45.58 | 46.45 | 45.12 | 45.65 | 1,100,956 | +0.95(+2.13%) |
Nov 04, 2016 | 43.77 | 45.55 | 43.77 | 44.70 | 2,010,389 | +1.11(+2.55%) |
Nov 03, 2016 | 43.14 | 44.15 | 42.70 | 43.59 | 1,922,564 | +0.08(+0.18%) |
Nov 02, 2016 | 44.23 | 45.72 | 42.82 | 43.51 | 8,043,467 | -6.00(-12.12%) |