Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 47.80 | 48.91 | 47.76 | 48.88 | 890,629 | +0.81(+1.68%) |
Jan 30, 2017 | 47.72 | 48.27 | 47.42 | 48.07 | 991,862 | +0.03(+0.06%) |
Jan 27, 2017 | 48.41 | 48.81 | 47.68 | 48.04 | 1,169,110 | -0.36(-0.75%) |
Jan 26, 2017 | 48.22 | 49.41 | 47.61 | 48.41 | 1,318,576 | -0.09(-0.18%) |
Jan 25, 2017 | 48.95 | 48.95 | 48.23 | 48.49 | 1,108,705 | -0.05(-0.10%) |
Jan 24, 2017 | 48.06 | 48.81 | 48.06 | 48.54 | 477,794 | +0.47(+0.97%) |
Jan 23, 2017 | 48.39 | 48.55 | 47.78 | 48.07 | 496,608 | -0.49(-1.02%) |
Jan 20, 2017 | 49.03 | 49.07 | 48.29 | 48.57 | 483,294 | -0.35(-0.72%) |
Jan 19, 2017 | 48.62 | 48.97 | 48.41 | 48.92 | 707,853 | +0.54(+1.12%) |
Jan 18, 2017 | 48.09 | 48.42 | 47.81 | 48.38 | 640,976 | +0.35(+0.73%) |
Jan 17, 2017 | 48.61 | 48.64 | 47.93 | 48.03 | 385,855 | -0.59(-1.21%) |
Jan 13, 2017 | 48.62 | 48.62 | 48.62 | 0 | +0.71(+1.49%) | |
Jan 12, 2017 | 48.21 | 48.31 | 47.38 | 47.90 | 678,762 | -0.33(-0.69%) |
Jan 11, 2017 | 48.33 | 48.55 | 47.87 | 48.24 | 817,170 | -0.18(-0.37%) |
Jan 10, 2017 | 48.26 | 48.70 | 48.26 | 48.42 | 394,198 | +0.36(+0.75%) |
Jan 09, 2017 | 48.55 | 48.60 | 48.04 | 48.05 | 775,848 | -0.58(-1.19%) |
Jan 06, 2017 | 48.83 | 49.05 | 48.59 | 48.63 | 811,374 | -0.19(-0.39%) |
Jan 05, 2017 | 49.82 | 49.94 | 48.61 | 48.83 | 1,170,657 | -1.08(-2.16%) |
Jan 04, 2017 | 49.91 | 50.40 | 49.75 | 49.90 | 599,850 | +0.33(+0.67%) |
Jan 03, 2017 | 49.03 | 49.87 | 49.03 | 49.57 | 504,407 | +0.60(+1.22%) |
Dec 30, 2016 | 48.97 | 48.97 | 48.97 | 0 | -0.25(-0.50%) | |
Dec 29, 2016 | 49.30 | 49.67 | 49.04 | 49.22 | 257,589 | -0.02(-0.04%) |
Dec 28, 2016 | 49.96 | 50.14 | 49.21 | 49.23 | 225,450 | -0.73(-1.47%) |
Dec 27, 2016 | 49.58 | 50.03 | 49.58 | 49.97 | 344,020 | +0.44(+0.88%) |
Dec 23, 2016 | 49.53 | 49.53 | 49.53 | 0 | +0.09(+0.17%) | |
Dec 22, 2016 | 49.10 | 49.54 | 49.10 | 49.44 | 335,471 | +0.18(+0.37%) |
Dec 21, 2016 | 49.52 | 49.82 | 49.06 | 49.26 | 433,080 | -0.12(-0.25%) |
Dec 20, 2016 | 49.03 | 49.41 | 48.83 | 49.39 | 547,952 | +0.50(+1.03%) |
Dec 19, 2016 | 48.04 | 48.97 | 47.94 | 48.88 | 606,016 | +0.72(+1.50%) |
Dec 16, 2016 | 48.88 | 49.08 | 48.11 | 48.16 | 1,181,778 | -0.61(-1.25%) |
Dec 15, 2016 | 48.80 | 49.38 | 48.74 | 48.77 | 518,277 | -0.14(-0.29%) |
Dec 14, 2016 | 49.43 | 49.97 | 48.89 | 48.91 | 882,334 | -0.72(-1.46%) |
Dec 13, 2016 | 48.76 | 49.99 | 48.75 | 49.63 | 836,102 | -0.06(-0.11%) |
Dec 12, 2016 | 50.21 | 50.28 | 49.57 | 49.69 | 752,231 | -1.19(-2.34%) |
Dec 09, 2016 | 51.02 | 51.14 | 50.73 | 50.88 | 703,791 | -0.14(-0.28%) |
Dec 08, 2016 | 52.46 | 52.46 | 51.01 | 51.02 | 916,125 | -1.30(-2.49%) |
Dec 07, 2016 | 51.13 | 52.40 | 50.96 | 52.33 | 1,088,210 | +1.20(+2.35%) |
Dec 06, 2016 | 50.72 | 51.20 | 50.16 | 51.13 | 1,396,684 | +0.26(+0.51%) |
Dec 05, 2016 | 49.50 | 50.96 | 49.49 | 50.87 | 1,621,182 | +1.60(+3.25%) |
Dec 02, 2016 | 49.20 | 49.39 | 48.79 | 49.27 | 517,189 | +0.08(+0.15%) |
Dec 01, 2016 | 49.26 | 49.40 | 48.63 | 49.20 | 440,833 | -0.04(-0.08%) |
Nov 30, 2016 | 49.49 | 48.89 | 49.23 | 596,556 | +0.15(+0.31%) | |
Nov 29, 2016 | 48.84 | 49.33 | 48.69 | 49.08 | 551,613 | +0.12(+0.25%) |
Nov 28, 2016 | 48.73 | 49.09 | 48.58 | 48.96 | 444,844 | -0.04(-0.08%) |
Nov 25, 2016 | 48.81 | 49.03 | 48.53 | 49.00 | 379,895 | +0.17(+0.35%) |
Nov 23, 2016 | 48.83 | 48.83 | 48.83 | 0 | +1.19(+2.50%) | |
Nov 22, 2016 | 47.03 | 47.71 | 46.98 | 47.64 | 605,605 | +0.76(+1.62%) |
Nov 21, 2016 | 46.38 | 46.94 | 46.23 | 46.87 | 501,610 | +0.69(+1.50%) |
Nov 18, 2016 | 45.99 | 46.38 | 45.79 | 46.18 | 486,194 | +0.33(+0.73%) |
Nov 17, 2016 | 46.06 | 46.06 | 45.67 | 45.85 | 425,935 | -0.14(-0.31%) |
Nov 16, 2016 | 46.41 | 46.44 | 45.83 | 45.99 | 399,448 | -0.64(-1.37%) |
Nov 15, 2016 | 45.69 | 46.63 | 45.44 | 46.63 | 856,213 | +0.91(+2.00%) |
Nov 14, 2016 | 45.47 | 46.06 | 45.47 | 45.71 | 704,602 | +0.46(+1.01%) |
Nov 11, 2016 | 44.69 | 45.33 | 44.69 | 45.26 | 697,302 | +0.35(+0.78%) |
Nov 10, 2016 | 45.81 | 45.91 | 44.67 | 44.90 | 1,610,211 | -0.53(-1.17%) |
Nov 09, 2016 | 43.71 | 45.74 | 43.26 | 45.44 | 1,026,749 | +1.39(+3.16%) |
Nov 08, 2016 | 43.79 | 44.18 | 43.38 | 44.05 | 652,341 | +0.13(+0.30%) |
Nov 07, 2016 | 44.03 | 44.21 | 43.61 | 43.91 | 637,633 | +0.49(+1.12%) |
Nov 04, 2016 | 43.21 | 43.69 | 42.57 | 43.43 | 1,105,819 | +0.20(+0.46%) |
Nov 03, 2016 | 42.75 | 43.38 | 42.49 | 43.23 | 1,397,546 | +0.61(+1.43%) |
Nov 02, 2016 | 42.74 | 43.11 | 42.47 | 42.62 | 1,061,423 | -0.13(-0.31%) |