Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 50.90 | 52.85 | 50.85 | 52.45 | 420,573 | +1.45(+2.84%) |
Jan 30, 2017 | 52.80 | 52.80 | 50.95 | 51.00 | 313,574 | -2.30(-4.32%) |
Jan 27, 2017 | 52.90 | 53.70 | 52.85 | 53.30 | 179,463 | +0.50(+0.95%) |
Jan 26, 2017 | 54.35 | 54.45 | 52.60 | 52.80 | 266,791 | -1.65(-3.03%) |
Jan 25, 2017 | 53.70 | 54.95 | 53.70 | 54.45 | 203,262 | +1.10(+2.06%) |
Jan 24, 2017 | 52.80 | 53.50 | 51.95 | 53.35 | 261,195 | +0.51(+0.97%) |
Jan 23, 2017 | 54.05 | 54.15 | 52.50 | 52.84 | 273,594 | -1.20(-2.22%) |
Jan 20, 2017 | 54.05 | 54.85 | 53.45 | 54.04 | 329,404 | +0.04(+0.07%) |
Jan 19, 2017 | 54.70 | 54.85 | 53.70 | 54.00 | 164,039 | -0.75(-1.37%) |
Jan 18, 2017 | 54.35 | 54.75 | 54.05 | 54.75 | 123,156 | +0.70(+1.30%) |
Jan 17, 2017 | 55.65 | 55.65 | 53.85 | 54.05 | 154,390 | -1.80(-3.22%) |
Jan 13, 2017 | 55.85 | 55.85 | 55.85 | 0 | +0.65(+1.18%) | |
Jan 12, 2017 | 55.70 | 56.00 | 54.81 | 55.20 | 152,039 | -0.90(-1.60%) |
Jan 11, 2017 | 55.80 | 57.05 | 55.38 | 56.10 | 204,243 | +0.10(+0.18%) |
Jan 10, 2017 | 56.10 | 57.10 | 55.25 | 56.00 | 205,819 | -0.05(-0.09%) |
Jan 09, 2017 | 56.75 | 57.40 | 55.05 | 56.05 | 350,112 | -0.70(-1.23%) |
Jan 06, 2017 | 56.15 | 57.25 | 56.05 | 56.75 | 241,306 | +0.75(+1.34%) |
Jan 05, 2017 | 55.95 | 56.95 | 55.95 | 56.00 | 285,136 | +0.25(+0.45%) |
Jan 04, 2017 | 53.70 | 56.25 | 53.50 | 55.75 | 435,345 | +2.35(+4.40%) |
Jan 03, 2017 | 54.60 | 55.00 | 53.38 | 53.40 | 239,733 | -0.55(-1.02%) |
Dec 30, 2016 | 53.95 | 53.95 | 53.95 | 0 | +0.40(+0.75%) | |
Dec 29, 2016 | 53.70 | 54.75 | 53.20 | 53.55 | 210,143 | -0.10(-0.19%) |
Dec 28, 2016 | 54.75 | 55.25 | 53.60 | 53.65 | 220,359 | -1.20(-2.19%) |
Dec 27, 2016 | 54.25 | 55.50 | 53.65 | 54.85 | 214,088 | +0.70(+1.29%) |
Dec 23, 2016 | 54.15 | 54.15 | 54.15 | 0 | +1.50(+2.85%) | |
Dec 22, 2016 | 53.95 | 54.05 | 52.35 | 52.65 | 134,330 | -1.30(-2.41%) |
Dec 21, 2016 | 54.25 | 54.25 | 52.25 | 53.95 | 226,935 | -0.15(-0.28%) |
Dec 20, 2016 | 53.20 | 54.20 | 52.90 | 54.10 | 139,570 | +0.90(+1.69%) |
Dec 19, 2016 | 54.30 | 54.80 | 52.91 | 53.20 | 180,643 | -1.10(-2.03%) |
Dec 16, 2016 | 55.30 | 55.55 | 54.15 | 54.30 | 814,518 | -0.55(-1.00%) |
Dec 15, 2016 | 53.80 | 55.00 | 53.30 | 54.85 | 268,888 | +1.15(+2.14%) |
Dec 14, 2016 | 54.20 | 54.40 | 52.85 | 53.70 | 304,544 | -0.70(-1.29%) |
Dec 13, 2016 | 53.60 | 55.25 | 53.40 | 54.40 | 245,199 | +1.00(+1.87%) |
Dec 12, 2016 | 52.15 | 53.55 | 52.05 | 53.40 | 227,651 | +0.90(+1.71%) |
Dec 09, 2016 | 52.60 | 53.40 | 52.15 | 52.50 | 401,751 | -0.25(-0.47%) |
Dec 08, 2016 | 49.95 | 52.85 | 49.45 | 52.75 | 329,441 | +2.60(+5.18%) |
Dec 07, 2016 | 51.05 | 51.05 | 48.90 | 50.15 | 506,021 | -1.20(-2.34%) |
Dec 06, 2016 | 50.40 | 51.65 | 49.55 | 51.35 | 458,888 | +1.20(+2.39%) |
Dec 05, 2016 | 50.85 | 51.55 | 49.85 | 50.15 | 266,115 | -0.55(-1.08%) |
Dec 02, 2016 | 49.90 | 50.95 | 49.25 | 50.70 | 256,169 | +0.55(+1.10%) |
Dec 01, 2016 | 50.15 | 51.05 | 49.75 | 50.15 | 265,105 | +0.05(+0.10%) |
Nov 30, 2016 | 51.10 | 51.20 | 50.10 | 50.10 | 316,041 | -0.95(-1.86%) |
Nov 29, 2016 | 49.14 | 51.10 | 49.14 | 51.05 | 232,174 | +1.95(+3.97%) |
Nov 28, 2016 | 49.75 | 50.05 | 48.95 | 49.10 | 182,778 | -0.95(-1.90%) |
Nov 25, 2016 | 49.95 | 50.15 | 49.60 | 50.05 | 74,072 | +0.25(+0.50%) |
Nov 23, 2016 | 49.80 | 49.80 | 49.80 | 0 | +0.15(+0.30%) | |
Nov 22, 2016 | 49.60 | 50.40 | 49.05 | 49.65 | 293,389 | +0.15(+0.30%) |
Nov 21, 2016 | 50.10 | 50.75 | 48.65 | 49.50 | 351,620 | -0.60(-1.20%) |
Nov 18, 2016 | 51.70 | 52.00 | 49.65 | 50.10 | 374,020 | -1.55(-3.00%) |
Nov 17, 2016 | 51.65 | 51.90 | 51.10 | 51.65 | 205,885 | +0.00(+0.00%) |
Nov 16, 2016 | 52.25 | 52.95 | 51.50 | 51.65 | 223,784 | -0.60(-1.15%) |
Nov 15, 2016 | 53.25 | 53.25 | 51.65 | 52.25 | 298,475 | -1.10(-2.06%) |
Nov 14, 2016 | 53.20 | 53.65 | 52.40 | 53.35 | 349,707 | +1.15(+2.20%) |
Nov 11, 2016 | 50.85 | 52.45 | 50.55 | 52.20 | 390,456 | +1.25(+2.45%) |
Nov 10, 2016 | 50.70 | 52.15 | 50.45 | 50.95 | 373,217 | +0.14(+0.28%) |
Nov 09, 2016 | 47.65 | 51.80 | 47.65 | 50.81 | 577,748 | +2.36(+4.87%) |
Nov 08, 2016 | 46.20 | 49.00 | 46.20 | 48.45 | 379,195 | +1.95(+4.19%) |
Nov 07, 2016 | 45.05 | 46.70 | 45.00 | 46.50 | 391,673 | +2.85(+6.53%) |
Nov 04, 2016 | 42.80 | 46.35 | 42.35 | 43.65 | 1,226,459 | +4.80(+12.36%) |
Nov 03, 2016 | 39.90 | 40.05 | 38.30 | 38.85 | 571,760 | -0.95(-2.39%) |
Nov 02, 2016 | 40.20 | 40.40 | 39.70 | 39.80 | 236,883 | -0.40(-1.00%) |