Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 52.15 | 52.38 | 51.68 | 52.24 | 174,277 | +0.00(+0.00%) |
Jan 30, 2017 | 52.62 | 52.67 | 52.10 | 52.24 | 148,225 | -0.52(-0.98%) |
Jan 27, 2017 | 52.90 | 53.04 | 52.62 | 52.76 | 127,098 | -0.05(-0.09%) |
Jan 26, 2017 | 52.53 | 53.09 | 52.53 | 52.81 | 97,387 | +0.33(+0.63%) |
Jan 25, 2017 | 52.48 | 52.95 | 52.24 | 52.48 | 142,847 | +0.19(+0.36%) |
Jan 24, 2017 | 52.05 | 52.62 | 52.01 | 52.29 | 220,746 | +0.33(+0.63%) |
Jan 23, 2017 | 52.05 | 52.15 | 51.73 | 51.96 | 178,591 | +0.00(+0.00%) |
Jan 20, 2017 | 51.25 | 52.01 | 51.20 | 51.96 | 338,309 | +0.71(+1.38%) |
Jan 19, 2017 | 51.16 | 51.77 | 51.16 | 51.25 | 376,253 | +0.14(+0.28%) |
Jan 18, 2017 | 50.41 | 51.30 | 50.27 | 51.11 | 469,575 | +0.75(+1.50%) |
Jan 17, 2017 | 51.07 | 51.25 | 50.27 | 50.36 | 277,897 | -0.85(-1.65%) |
Jan 13, 2017 | 51.21 | 51.21 | 51.21 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 51.91 | 51.91 | 50.88 | 51.21 | 323,374 | +0.24(+0.46%) |
Jan 11, 2017 | 51.49 | 51.49 | 50.78 | 50.97 | 225,083 | -0.33(-0.64%) |
Jan 10, 2017 | 51.02 | 51.40 | 50.74 | 51.30 | 347,319 | +0.38(+0.74%) |
Jan 09, 2017 | 51.25 | 51.25 | 50.74 | 50.92 | 435,263 | -0.38(-0.73%) |
Jan 06, 2017 | 51.73 | 51.96 | 50.88 | 51.30 | 362,657 | -0.33(-0.64%) |
Jan 05, 2017 | 52.81 | 53.23 | 51.54 | 51.63 | 399,765 | -1.08(-2.05%) |
Jan 04, 2017 | 52.01 | 53.00 | 52.01 | 52.71 | 353,506 | +0.66(+1.27%) |
Jan 03, 2017 | 53.28 | 53.61 | 51.30 | 52.05 | 468,754 | -0.71(-1.34%) |
Dec 30, 2016 | 52.76 | 52.76 | 52.76 | 0 | -0.03(-0.06%) | |
Dec 29, 2016 | 52.61 | 53.15 | 52.51 | 52.79 | 86,564 | +0.19(+0.36%) |
Dec 28, 2016 | 52.79 | 53.10 | 52.51 | 52.61 | 163,682 | -0.19(-0.36%) |
Dec 27, 2016 | 52.89 | 53.12 | 52.56 | 52.79 | 218,925 | -0.09(-0.18%) |
Dec 23, 2016 | 52.89 | 52.89 | 52.89 | 0 | +0.33(+0.62%) | |
Dec 22, 2016 | 53.07 | 53.36 | 52.23 | 52.56 | 172,052 | -0.61(-1.15%) |
Dec 21, 2016 | 53.07 | 53.54 | 52.65 | 53.17 | 284,968 | +0.28(+0.53%) |
Dec 20, 2016 | 52.79 | 53.12 | 52.65 | 52.89 | 131,699 | +0.19(+0.36%) |
Dec 19, 2016 | 52.47 | 53.29 | 52.23 | 52.70 | 202,064 | +0.42(+0.81%) |
Dec 16, 2016 | 51.76 | 52.42 | 51.67 | 52.28 | 353,031 | +0.42(+0.81%) |
Dec 15, 2016 | 51.29 | 52.09 | 51.01 | 51.86 | 170,436 | +0.66(+1.28%) |
Dec 14, 2016 | 51.81 | 52.32 | 51.18 | 51.20 | 246,011 | -0.75(-1.44%) |
Dec 13, 2016 | 52.56 | 53.80 | 51.74 | 51.95 | 516,665 | -0.09(-0.18%) |
Dec 12, 2016 | 51.15 | 52.09 | 50.87 | 52.04 | 430,495 | +0.84(+1.65%) |
Dec 09, 2016 | 51.29 | 51.29 | 50.64 | 51.20 | 352,858 | +0.23(+0.46%) |
Dec 08, 2016 | 51.15 | 51.57 | 50.78 | 50.96 | 322,525 | +0.09(+0.18%) |
Dec 07, 2016 | 50.17 | 51.20 | 49.89 | 50.87 | 510,369 | +0.70(+1.40%) |
Dec 06, 2016 | 49.84 | 50.21 | 49.42 | 50.17 | 359,623 | +0.70(+1.42%) |
Dec 05, 2016 | 49.51 | 49.70 | 49.02 | 49.46 | 298,658 | +0.80(+1.64%) |
Dec 02, 2016 | 48.71 | 49.16 | 48.53 | 48.67 | 225,334 | -0.09(-0.19%) |
Dec 01, 2016 | 48.43 | 49.00 | 48.20 | 48.76 | 377,301 | +0.52(+1.07%) |
Nov 30, 2016 | 48.90 | 48.95 | 48.10 | 48.25 | 382,658 | -0.61(-1.25%) |
Nov 29, 2016 | 48.90 | 49.23 | 48.67 | 48.85 | 229,239 | +0.05(+0.10%) |
Nov 28, 2016 | 49.37 | 49.46 | 48.62 | 48.81 | 318,968 | -0.75(-1.51%) |
Nov 25, 2016 | 49.32 | 49.56 | 49.14 | 49.56 | 69,086 | +0.47(+0.96%) |
Nov 23, 2016 | 49.09 | 49.09 | 49.09 | 0 | +0.75(+1.55%) | |
Nov 22, 2016 | 47.96 | 48.34 | 47.21 | 48.34 | 128,360 | +0.42(+0.88%) |
Nov 21, 2016 | 47.07 | 47.96 | 46.89 | 47.92 | 155,676 | +0.94(+2.00%) |
Nov 18, 2016 | 47.07 | 47.31 | 46.84 | 46.98 | 263,652 | +0.00(+0.00%) |
Nov 17, 2016 | 47.54 | 47.73 | 46.98 | 46.98 | 220,054 | -0.31(-0.65%) |
Nov 16, 2016 | 46.89 | 47.78 | 46.89 | 47.29 | 373,893 | +0.45(+0.96%) |
Nov 15, 2016 | 46.89 | 47.17 | 46.56 | 46.84 | 518,170 | -0.23(-0.50%) |
Nov 14, 2016 | 46.65 | 47.35 | 46.60 | 47.07 | 247,911 | +0.56(+1.21%) |
Nov 11, 2016 | 46.32 | 46.86 | 46.23 | 46.51 | 319,673 | +0.09(+0.20%) |
Nov 10, 2016 | 47.12 | 47.26 | 46.32 | 46.42 | 406,173 | -0.38(-0.80%) |
Nov 09, 2016 | 45.76 | 46.93 | 45.46 | 46.79 | 243,727 | +0.61(+1.32%) |
Nov 08, 2016 | 45.62 | 46.46 | 45.01 | 46.18 | 306,389 | +0.09(+0.20%) |
Nov 07, 2016 | 45.48 | 46.23 | 45.48 | 46.09 | 231,795 | +1.08(+2.40%) |
Nov 04, 2016 | 45.34 | 45.53 | 44.96 | 45.01 | 212,153 | -0.23(-0.52%) |
Nov 03, 2016 | 45.01 | 45.85 | 44.96 | 45.24 | 442,588 | +0.19(+0.42%) |
Nov 02, 2016 | 44.73 | 45.53 | 44.68 | 45.06 | 297,459 | +0.33(+0.73%) |