Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 47.97 | 48.91 | 47.97 | 48.51 | 476,987 | +0.54(+1.13%) |
Jan 30, 2017 | 48.17 | 48.17 | 47.78 | 47.97 | 422,187 | -0.21(-0.44%) |
Jan 27, 2017 | 48.89 | 49.00 | 47.88 | 48.18 | 409,570 | -0.35(-0.72%) |
Jan 26, 2017 | 48.48 | 48.82 | 48.28 | 48.53 | 305,768 | -0.04(-0.08%) |
Jan 25, 2017 | 48.76 | 48.99 | 48.32 | 48.56 | 263,127 | -0.15(-0.31%) |
Jan 24, 2017 | 49.06 | 49.27 | 48.63 | 48.72 | 367,045 | -0.27(-0.55%) |
Jan 23, 2017 | 48.49 | 49.11 | 48.01 | 48.98 | 467,415 | +0.77(+1.60%) |
Jan 20, 2017 | 47.85 | 48.33 | 47.85 | 48.21 | 307,583 | +0.40(+0.85%) |
Jan 19, 2017 | 48.31 | 48.34 | 47.72 | 47.81 | 343,760 | -0.57(-1.17%) |
Jan 18, 2017 | 48.93 | 49.09 | 48.34 | 48.38 | 383,231 | -0.65(-1.33%) |
Jan 17, 2017 | 48.36 | 49.05 | 48.00 | 49.03 | 767,090 | +1.23(+2.57%) |
Jan 13, 2017 | 47.80 | 47.80 | 47.80 | 0 | -0.53(-1.09%) | |
Jan 12, 2017 | 47.33 | 48.43 | 47.13 | 48.33 | 1,062,763 | +0.99(+2.08%) |
Jan 11, 2017 | 47.09 | 47.61 | 46.86 | 47.34 | 665,620 | +0.33(+0.69%) |
Jan 10, 2017 | 46.63 | 47.29 | 46.41 | 47.02 | 521,639 | +0.27(+0.57%) |
Jan 09, 2017 | 47.79 | 47.79 | 46.71 | 46.75 | 512,066 | -0.82(-1.72%) |
Jan 06, 2017 | 48.26 | 48.55 | 47.48 | 47.57 | 582,449 | -0.93(-1.92%) |
Jan 05, 2017 | 47.35 | 48.60 | 47.14 | 48.50 | 604,292 | +1.06(+2.23%) |
Jan 04, 2017 | 47.02 | 47.71 | 47.02 | 47.44 | 767,216 | +0.52(+1.10%) |
Jan 03, 2017 | 47.13 | 47.13 | 46.66 | 46.93 | 439,889 | +0.07(+0.15%) |
Dec 30, 2016 | 46.85 | 46.85 | 46.85 | 0 | +0.42(+0.90%) | |
Dec 29, 2016 | 45.74 | 46.59 | 45.70 | 46.44 | 381,618 | +0.72(+1.57%) |
Dec 28, 2016 | 46.07 | 46.24 | 45.53 | 45.72 | 458,514 | -0.27(-0.58%) |
Dec 27, 2016 | 46.00 | 46.14 | 45.84 | 45.99 | 252,254 | -0.01(-0.03%) |
Dec 23, 2016 | 46.00 | 46.00 | 46.00 | 0 | +0.08(+0.17%) | |
Dec 22, 2016 | 45.67 | 46.11 | 45.48 | 45.92 | 527,320 | +0.11(+0.24%) |
Dec 21, 2016 | 46.56 | 47.05 | 45.80 | 45.81 | 499,319 | -0.74(-1.59%) |
Dec 20, 2016 | 46.17 | 46.91 | 46.17 | 46.55 | 451,618 | +0.15(+0.32%) |
Dec 19, 2016 | 45.69 | 46.60 | 45.39 | 46.40 | 569,624 | +1.16(+2.56%) |
Dec 16, 2016 | 44.69 | 45.71 | 44.52 | 45.25 | 1,371,217 | +0.38(+0.85%) |
Dec 15, 2016 | 44.93 | 45.45 | 44.71 | 44.86 | 363,702 | -0.14(-0.32%) |
Dec 14, 2016 | 46.64 | 46.65 | 44.94 | 45.00 | 763,317 | -1.60(-3.43%) |
Dec 13, 2016 | 46.88 | 46.88 | 46.09 | 46.60 | 411,261 | -0.17(-0.36%) |
Dec 12, 2016 | 46.23 | 47.00 | 45.92 | 46.77 | 694,470 | +0.47(+1.01%) |
Dec 09, 2016 | 46.36 | 46.81 | 46.04 | 46.30 | 437,321 | -0.14(-0.29%) |
Dec 08, 2016 | 46.22 | 46.94 | 45.84 | 46.44 | 685,355 | +0.09(+0.20%) |
Dec 07, 2016 | 45.70 | 46.67 | 45.61 | 46.35 | 476,239 | +0.84(+1.86%) |
Dec 06, 2016 | 45.47 | 45.71 | 45.01 | 45.51 | 440,341 | +0.18(+0.40%) |
Dec 05, 2016 | 45.23 | 45.49 | 44.86 | 45.32 | 601,177 | -0.07(-0.16%) |
Dec 02, 2016 | 45.01 | 45.71 | 44.96 | 45.39 | 507,522 | +0.83(+1.87%) |
Dec 01, 2016 | 44.91 | 45.04 | 44.23 | 44.56 | 733,409 | -0.63(-1.39%) |
Nov 30, 2016 | 45.52 | 45.55 | 44.77 | 45.19 | 874,792 | -0.83(-1.81%) |
Nov 29, 2016 | 45.17 | 46.12 | 45.13 | 46.03 | 534,520 | +0.92(+2.05%) |
Nov 28, 2016 | 44.85 | 45.58 | 44.72 | 45.10 | 504,918 | +0.26(+0.58%) |
Nov 25, 2016 | 44.68 | 45.20 | 44.67 | 44.84 | 286,431 | +0.13(+0.29%) |
Nov 23, 2016 | 44.71 | 44.71 | 44.71 | 0 | -0.27(-0.59%) | |
Nov 22, 2016 | 44.18 | 45.33 | 43.99 | 44.98 | 1,058,880 | +1.11(+2.52%) |
Nov 21, 2016 | 44.29 | 44.51 | 43.77 | 43.87 | 418,000 | -0.16(-0.35%) |
Nov 18, 2016 | 43.92 | 44.18 | 43.83 | 44.03 | 513,851 | +0.27(+0.62%) |
Nov 17, 2016 | 44.01 | 44.30 | 43.68 | 43.76 | 311,254 | -0.23(-0.51%) |
Nov 16, 2016 | 44.03 | 44.25 | 43.71 | 43.98 | 691,490 | -0.05(-0.12%) |
Nov 15, 2016 | 44.43 | 44.78 | 43.87 | 44.03 | 528,597 | -0.33(-0.74%) |
Nov 14, 2016 | 43.52 | 44.45 | 43.10 | 44.36 | 590,547 | +0.92(+2.11%) |
Nov 11, 2016 | 42.88 | 44.14 | 42.88 | 43.45 | 700,039 | +0.34(+0.80%) |
Nov 10, 2016 | 44.40 | 44.65 | 42.37 | 43.10 | 821,211 | -1.29(-2.91%) |
Nov 09, 2016 | 45.14 | 45.48 | 44.19 | 44.40 | 587,844 | -1.97(-4.24%) |
Nov 08, 2016 | 45.41 | 46.54 | 45.41 | 46.36 | 690,254 | +0.89(+1.95%) |
Nov 07, 2016 | 45.56 | 45.59 | 44.85 | 45.48 | 976,342 | +0.61(+1.37%) |
Nov 04, 2016 | 44.78 | 45.21 | 44.44 | 44.86 | 904,209 | +0.15(+0.33%) |
Nov 03, 2016 | 44.43 | 45.68 | 44.27 | 44.71 | 1,063,992 | -0.03(-0.06%) |
Nov 02, 2016 | 46.01 | 46.22 | 44.68 | 44.74 | 546,511 | -1.25(-2.71%) |