Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 52.48 | 53.15 | 51.85 | 53.10 | 1,131,588 | +0.62(+1.18%) |
Jan 30, 2017 | 52.06 | 52.55 | 51.41 | 52.48 | 1,369,906 | +0.28(+0.54%) |
Jan 27, 2017 | 51.61 | 52.47 | 51.07 | 52.20 | 1,299,275 | +1.13(+2.21%) |
Jan 26, 2017 | 50.27 | 52.18 | 50.02 | 51.07 | 1,786,273 | +0.67(+1.32%) |
Jan 25, 2017 | 49.65 | 50.46 | 49.47 | 50.41 | 1,774,004 | +1.04(+2.10%) |
Jan 24, 2017 | 48.75 | 49.78 | 48.75 | 49.37 | 1,183,682 | +0.60(+1.24%) |
Jan 23, 2017 | 48.28 | 48.84 | 48.19 | 48.76 | 613,839 | +0.22(+0.46%) |
Jan 20, 2017 | 48.91 | 49.20 | 48.29 | 48.54 | 727,483 | -0.16(-0.33%) |
Jan 19, 2017 | 49.78 | 50.13 | 48.56 | 48.70 | 731,485 | -0.82(-1.65%) |
Jan 18, 2017 | 49.44 | 49.58 | 48.99 | 49.52 | 785,237 | +0.08(+0.16%) |
Jan 17, 2017 | 49.34 | 50.07 | 49.26 | 49.44 | 689,454 | -0.20(-0.39%) |
Jan 13, 2017 | 49.63 | 49.63 | 49.63 | 0 | +0.51(+1.05%) | |
Jan 12, 2017 | 49.37 | 49.37 | 48.45 | 49.12 | 770,904 | -0.18(-0.36%) |
Jan 11, 2017 | 49.03 | 49.41 | 48.45 | 49.30 | 905,165 | +0.45(+0.93%) |
Jan 10, 2017 | 48.63 | 49.26 | 48.34 | 48.84 | 730,828 | +0.23(+0.47%) |
Jan 09, 2017 | 49.06 | 49.06 | 47.86 | 48.61 | 2,151,899 | -0.44(-0.90%) |
Jan 06, 2017 | 50.00 | 50.04 | 48.77 | 49.06 | 812,156 | -0.94(-1.88%) |
Jan 05, 2017 | 49.82 | 50.61 | 49.63 | 50.00 | 732,634 | -0.06(-0.12%) |
Jan 04, 2017 | 49.36 | 50.39 | 49.36 | 50.06 | 1,055,832 | +0.93(+1.90%) |
Jan 03, 2017 | 48.90 | 49.78 | 48.54 | 49.13 | 873,408 | +0.75(+1.54%) |
Dec 30, 2016 | 48.38 | 48.38 | 48.38 | 0 | -0.17(-0.35%) | |
Dec 29, 2016 | 48.47 | 48.88 | 48.33 | 48.55 | 368,669 | +0.00(+0.00%) |
Dec 28, 2016 | 49.15 | 49.23 | 48.40 | 48.55 | 364,822 | -0.58(-1.17%) |
Dec 27, 2016 | 49.31 | 49.47 | 48.92 | 49.13 | 534,986 | +0.05(+0.11%) |
Dec 23, 2016 | 49.07 | 49.07 | 49.07 | 0 | +0.67(+1.37%) | |
Dec 22, 2016 | 49.29 | 49.31 | 48.35 | 48.41 | 1,147,485 | -0.52(-1.07%) |
Dec 21, 2016 | 49.10 | 49.25 | 48.68 | 48.93 | 822,290 | -0.04(-0.09%) |
Dec 20, 2016 | 48.89 | 49.19 | 48.78 | 48.98 | 698,954 | +0.19(+0.38%) |
Dec 19, 2016 | 48.35 | 49.16 | 48.16 | 48.79 | 850,078 | +0.43(+0.88%) |
Dec 16, 2016 | 48.02 | 48.87 | 48.02 | 48.37 | 1,813,386 | +0.42(+0.87%) |
Dec 15, 2016 | 47.27 | 48.25 | 47.08 | 47.95 | 828,277 | +0.67(+1.43%) |
Dec 14, 2016 | 48.16 | 48.30 | 47.22 | 47.27 | 1,040,119 | -0.90(-1.86%) |
Dec 13, 2016 | 49.17 | 49.48 | 47.96 | 48.17 | 1,306,137 | -0.82(-1.67%) |
Dec 12, 2016 | 49.71 | 49.78 | 48.69 | 48.99 | 1,446,622 | -0.72(-1.45%) |
Dec 09, 2016 | 49.52 | 49.94 | 49.21 | 49.70 | 1,091,729 | +0.22(+0.45%) |
Dec 08, 2016 | 48.42 | 49.55 | 48.17 | 49.48 | 1,165,190 | +1.06(+2.20%) |
Dec 07, 2016 | 46.97 | 48.43 | 46.86 | 48.42 | 1,337,647 | +1.50(+3.20%) |
Dec 06, 2016 | 46.62 | 47.24 | 46.34 | 46.92 | 1,176,174 | +0.42(+0.90%) |
Dec 05, 2016 | 45.49 | 46.89 | 45.22 | 46.50 | 1,879,147 | +1.36(+3.01%) |
Dec 02, 2016 | 45.58 | 45.85 | 45.06 | 45.14 | 945,256 | -0.59(-1.28%) |
Dec 01, 2016 | 44.52 | 46.29 | 44.29 | 45.73 | 1,725,851 | +1.27(+2.85%) |
Nov 30, 2016 | 44.00 | 44.66 | 43.91 | 44.46 | 1,306,284 | +0.72(+1.64%) |
Nov 29, 2016 | 43.36 | 43.97 | 43.34 | 43.74 | 862,446 | +0.38(+0.88%) |
Nov 28, 2016 | 43.48 | 43.79 | 43.16 | 43.36 | 1,228,312 | -0.39(-0.89%) |
Nov 25, 2016 | 43.73 | 43.95 | 43.57 | 43.75 | 499,276 | +0.06(+0.14%) |
Nov 23, 2016 | 43.69 | 43.69 | 43.69 | 0 | +1.37(+3.23%) | |
Nov 22, 2016 | 42.28 | 42.72 | 42.11 | 42.32 | 1,044,309 | +0.26(+0.61%) |
Nov 21, 2016 | 41.78 | 42.14 | 41.46 | 42.07 | 928,757 | +0.46(+1.11%) |
Nov 18, 2016 | 42.30 | 42.35 | 41.48 | 41.61 | 979,628 | -0.79(-1.85%) |
Nov 17, 2016 | 42.43 | 42.51 | 42.03 | 42.39 | 874,236 | +0.08(+0.19%) |
Nov 16, 2016 | 42.52 | 43.09 | 42.12 | 42.31 | 1,498,967 | -0.30(-0.71%) |
Nov 15, 2016 | 42.66 | 43.27 | 42.21 | 42.61 | 1,662,605 | -0.16(-0.37%) |
Nov 14, 2016 | 42.38 | 43.76 | 42.38 | 42.77 | 2,135,519 | +0.92(+2.20%) |
Nov 11, 2016 | 41.78 | 42.40 | 41.29 | 41.85 | 1,990,673 | +0.04(+0.08%) |
Nov 10, 2016 | 39.33 | 41.84 | 39.12 | 41.82 | 2,270,780 | +2.88(+7.40%) |
Nov 09, 2016 | 37.37 | 38.97 | 37.37 | 38.93 | 1,492,660 | +0.94(+2.47%) |
Nov 08, 2016 | 38.11 | 38.28 | 37.67 | 38.00 | 586,745 | -0.27(-0.69%) |
Nov 07, 2016 | 38.55 | 39.03 | 38.11 | 38.26 | 1,367,732 | +0.55(+1.45%) |
Nov 04, 2016 | 37.42 | 38.28 | 37.15 | 37.71 | 1,357,375 | +0.42(+1.11%) |
Nov 03, 2016 | 37.83 | 38.01 | 37.25 | 37.30 | 1,166,930 | -0.50(-1.33%) |
Nov 02, 2016 | 37.82 | 38.09 | 37.62 | 37.80 | 1,533,861 | -0.04(-0.12%) |