Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 52.91 | 53.48 | 51.34 | 52.43 | 421,141 | +0.39(+0.76%) |
Jan 30, 2017 | 51.34 | 52.08 | 50.59 | 52.04 | 268,052 | +0.31(+0.59%) |
Jan 27, 2017 | 51.82 | 52.43 | 51.20 | 51.73 | 244,991 | +0.13(+0.25%) |
Jan 26, 2017 | 51.82 | 52.56 | 51.03 | 51.60 | 200,749 | -0.74(-1.42%) |
Jan 25, 2017 | 52.25 | 52.74 | 51.69 | 52.34 | 316,970 | +0.53(+1.01%) |
Jan 24, 2017 | 51.77 | 52.25 | 51.38 | 51.82 | 183,029 | +0.35(+0.68%) |
Jan 23, 2017 | 51.03 | 51.66 | 50.66 | 51.47 | 232,123 | +0.22(+0.43%) |
Jan 20, 2017 | 50.94 | 51.34 | 50.50 | 51.25 | 169,690 | +0.31(+0.60%) |
Jan 19, 2017 | 52.04 | 52.47 | 50.68 | 50.94 | 126,558 | -1.27(-2.43%) |
Jan 18, 2017 | 51.82 | 52.30 | 50.85 | 52.21 | 242,560 | +0.61(+1.19%) |
Jan 17, 2017 | 51.34 | 53.13 | 51.34 | 51.60 | 296,673 | +0.00(+0.00%) |
Jan 13, 2017 | 51.60 | 51.60 | 51.60 | 0 | +0.74(+1.46%) | |
Jan 12, 2017 | 51.47 | 51.47 | 50.24 | 50.85 | 187,218 | -0.70(-1.36%) |
Jan 11, 2017 | 51.25 | 51.82 | 50.24 | 51.55 | 267,407 | +0.18(+0.34%) |
Jan 10, 2017 | 50.50 | 51.95 | 50.46 | 51.38 | 190,210 | +0.83(+1.64%) |
Jan 09, 2017 | 50.72 | 53.13 | 50.42 | 50.55 | 209,004 | -0.13(-0.26%) |
Jan 06, 2017 | 52.43 | 52.47 | 50.59 | 50.68 | 284,007 | -1.44(-2.77%) |
Jan 05, 2017 | 51.77 | 52.54 | 50.99 | 52.12 | 468,234 | +0.00(+0.00%) |
Jan 04, 2017 | 50.20 | 52.74 | 49.89 | 52.12 | 471,138 | +2.01(+4.02%) |
Jan 03, 2017 | 50.42 | 50.55 | 49.54 | 50.11 | 334,396 | +0.04(+0.09%) |
Dec 30, 2016 | 50.07 | 50.07 | 50.07 | 0 | +0.09(+0.18%) | |
Dec 29, 2016 | 49.58 | 50.07 | 48.49 | 49.98 | 231,197 | +0.44(+0.88%) |
Dec 28, 2016 | 48.88 | 49.72 | 48.71 | 49.54 | 252,706 | +0.66(+1.34%) |
Dec 27, 2016 | 48.23 | 49.41 | 48.23 | 48.88 | 275,446 | +0.61(+1.27%) |
Dec 23, 2016 | 48.27 | 48.27 | 48.27 | 0 | -0.61(-1.25%) | |
Dec 22, 2016 | 50.20 | 50.20 | 48.53 | 48.88 | 325,112 | -1.36(-2.70%) |
Dec 21, 2016 | 50.15 | 50.72 | 49.85 | 50.24 | 207,267 | -0.09(-0.17%) |
Dec 20, 2016 | 50.33 | 50.92 | 49.93 | 50.33 | 333,215 | +0.04(+0.09%) |
Dec 19, 2016 | 49.93 | 50.94 | 49.58 | 50.28 | 199,009 | +0.61(+1.23%) |
Dec 16, 2016 | 49.28 | 49.76 | 48.14 | 49.67 | 1,022,344 | +0.66(+1.34%) |
Dec 15, 2016 | 49.10 | 50.55 | 48.92 | 49.02 | 294,095 | -0.13(-0.27%) |
Dec 14, 2016 | 50.07 | 50.72 | 49.02 | 49.15 | 347,911 | -1.05(-2.09%) |
Dec 13, 2016 | 51.38 | 51.79 | 49.98 | 50.20 | 432,214 | -1.14(-2.22%) |
Dec 12, 2016 | 50.07 | 51.73 | 50.07 | 51.34 | 571,327 | +1.14(+2.27%) |
Dec 09, 2016 | 49.67 | 50.42 | 49.10 | 50.20 | 555,051 | +0.46(+0.92%) |
Dec 08, 2016 | 50.79 | 51.23 | 49.57 | 49.74 | 466,419 | -0.96(-1.89%) |
Dec 07, 2016 | 51.27 | 52.43 | 50.59 | 50.70 | 459,459 | -0.65(-1.27%) |
Dec 06, 2016 | 53.45 | 53.89 | 51.31 | 51.36 | 693,719 | -2.31(-4.31%) |
Dec 05, 2016 | 52.67 | 53.71 | 51.92 | 53.67 | 314,844 | +1.48(+2.84%) |
Dec 02, 2016 | 51.79 | 52.36 | 50.83 | 52.19 | 264,233 | +0.35(+0.67%) |
Dec 01, 2016 | 51.92 | 52.45 | 51.14 | 51.84 | 338,934 | -0.35(-0.67%) |
Nov 30, 2016 | 50.79 | 52.45 | 50.20 | 52.19 | 380,911 | +1.66(+3.28%) |
Nov 29, 2016 | 51.36 | 51.47 | 50.40 | 50.53 | 273,788 | -0.61(-1.19%) |
Nov 28, 2016 | 52.40 | 53.87 | 51.14 | 51.14 | 330,075 | -1.31(-2.50%) |
Nov 25, 2016 | 51.88 | 52.53 | 51.88 | 52.45 | 81,714 | +0.65(+1.26%) |
Nov 23, 2016 | 51.79 | 51.79 | 51.79 | 0 | -0.22(-0.42%) | |
Nov 22, 2016 | 50.40 | 52.10 | 49.66 | 52.01 | 455,156 | +1.96(+3.92%) |
Nov 21, 2016 | 49.87 | 50.96 | 49.31 | 50.05 | 428,146 | +0.31(+0.61%) |
Nov 18, 2016 | 50.48 | 50.92 | 49.13 | 49.74 | 665,875 | -0.83(-1.64%) |
Nov 17, 2016 | 50.88 | 50.92 | 50.00 | 50.57 | 485,547 | -0.09(-0.17%) |
Nov 16, 2016 | 51.44 | 52.01 | 50.22 | 50.66 | 452,671 | -1.00(-1.94%) |
Nov 15, 2016 | 50.66 | 52.36 | 50.46 | 51.66 | 718,953 | +1.27(+2.51%) |
Nov 14, 2016 | 48.96 | 50.92 | 48.91 | 50.40 | 507,037 | +2.09(+4.34%) |
Nov 11, 2016 | 48.08 | 49.00 | 47.47 | 48.30 | 509,683 | +0.44(+0.91%) |
Nov 10, 2016 | 47.91 | 48.39 | 46.99 | 47.87 | 995,109 | +0.52(+1.11%) |
Nov 09, 2016 | 45.51 | 47.47 | 45.42 | 47.34 | 952,865 | +0.94(+2.02%) |
Nov 08, 2016 | 46.95 | 47.08 | 45.73 | 46.40 | 380,429 | -0.37(-0.79%) |
Nov 07, 2016 | 46.95 | 47.04 | 46.34 | 46.78 | 299,675 | +0.61(+1.32%) |
Nov 04, 2016 | 46.78 | 47.12 | 46.08 | 46.16 | 263,392 | -0.35(-0.75%) |
Nov 03, 2016 | 47.39 | 47.74 | 46.47 | 46.51 | 185,254 | -0.65(-1.39%) |
Nov 02, 2016 | 46.99 | 48.08 | 46.97 | 47.17 | 230,354 | +0.00(+0.00%) |