Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 49.72 | 49.83 | 48.69 | 49.61 | 382,380 | -0.17(-0.34%) |
Jan 30, 2017 | 49.86 | 50.00 | 48.87 | 49.78 | 464,181 | -0.29(-0.58%) |
Jan 27, 2017 | 51.04 | 51.18 | 49.90 | 50.07 | 549,613 | -0.93(-1.82%) |
Jan 26, 2017 | 52.35 | 52.70 | 50.97 | 51.00 | 685,373 | -1.05(-2.02%) |
Jan 25, 2017 | 51.69 | 52.36 | 51.11 | 52.05 | 915,365 | +1.06(+2.08%) |
Jan 24, 2017 | 49.82 | 51.38 | 49.05 | 50.99 | 1,457,093 | +2.40(+4.94%) |
Jan 23, 2017 | 48.54 | 49.22 | 46.80 | 48.59 | 1,468,807 | -0.27(-0.55%) |
Jan 20, 2017 | 48.72 | 49.31 | 48.67 | 48.86 | 653,970 | +0.21(+0.43%) |
Jan 19, 2017 | 49.61 | 49.99 | 48.62 | 48.65 | 565,978 | -0.77(-1.56%) |
Jan 18, 2017 | 49.60 | 50.32 | 48.46 | 49.42 | 810,187 | -0.15(-0.30%) |
Jan 17, 2017 | 51.90 | 51.95 | 49.28 | 49.57 | 1,369,955 | -2.07(-4.01%) |
Jan 13, 2017 | 51.64 | 51.64 | 51.64 | 0 | +0.83(+1.63%) | |
Jan 12, 2017 | 50.90 | 50.90 | 49.58 | 50.81 | 1,046,700 | -0.19(-0.37%) |
Jan 11, 2017 | 53.86 | 54.00 | 50.13 | 51.00 | 2,142,033 | -2.71(-5.05%) |
Jan 10, 2017 | 53.58 | 54.46 | 53.12 | 53.71 | 1,022,107 | -0.06(-0.11%) |
Jan 09, 2017 | 54.45 | 55.26 | 53.40 | 53.77 | 844,173 | -0.85(-1.56%) |
Jan 06, 2017 | 56.26 | 56.33 | 54.52 | 54.62 | 1,370,821 | -1.72(-3.05%) |
Jan 05, 2017 | 54.36 | 58.18 | 54.20 | 56.34 | 2,142,868 | +2.72(+5.07%) |
Jan 04, 2017 | 52.95 | 54.13 | 52.69 | 53.62 | 623,914 | +1.08(+2.06%) |
Jan 03, 2017 | 54.49 | 55.14 | 52.26 | 52.54 | 819,428 | -1.59(-2.94%) |
Dec 30, 2016 | 54.13 | 54.13 | 54.13 | 0 | -0.14(-0.26%) | |
Dec 29, 2016 | 53.88 | 54.48 | 53.52 | 54.27 | 534,611 | +0.16(+0.30%) |
Dec 28, 2016 | 54.29 | 54.80 | 52.88 | 54.11 | 785,790 | -0.51(-0.93%) |
Dec 27, 2016 | 55.50 | 56.03 | 54.52 | 54.62 | 569,176 | -0.84(-1.51%) |
Dec 23, 2016 | 55.46 | 55.46 | 55.46 | 0 | +1.12(+2.06%) | |
Dec 22, 2016 | 54.45 | 54.97 | 54.17 | 54.34 | 508,372 | -0.26(-0.48%) |
Dec 21, 2016 | 54.86 | 55.37 | 54.35 | 54.60 | 356,232 | -0.23(-0.42%) |
Dec 20, 2016 | 54.44 | 55.50 | 54.30 | 54.83 | 424,027 | +0.30(+0.55%) |
Dec 19, 2016 | 53.76 | 55.20 | 53.73 | 54.53 | 559,732 | +0.52(+0.96%) |
Dec 16, 2016 | 54.57 | 54.92 | 53.62 | 54.01 | 804,365 | -0.68(-1.24%) |
Dec 15, 2016 | 54.08 | 55.64 | 53.70 | 54.69 | 664,454 | +0.60(+1.11%) |
Dec 14, 2016 | 53.73 | 54.77 | 53.66 | 54.09 | 589,930 | +0.36(+0.67%) |
Dec 13, 2016 | 53.19 | 54.09 | 52.56 | 53.73 | 838,454 | +0.68(+1.28%) |
Dec 12, 2016 | 54.14 | 54.58 | 51.75 | 53.05 | 1,511,866 | -1.41(-2.59%) |
Dec 09, 2016 | 55.79 | 56.22 | 54.27 | 54.46 | 1,091,508 | -1.12(-2.02%) |
Dec 08, 2016 | 56.95 | 57.12 | 55.51 | 55.58 | 939,216 | -1.09(-1.92%) |
Dec 07, 2016 | 57.00 | 57.64 | 55.79 | 56.67 | 706,469 | -0.54(-0.94%) |
Dec 06, 2016 | 57.57 | 57.85 | 56.85 | 57.21 | 800,991 | +0.15(+0.26%) |
Dec 05, 2016 | 54.63 | 57.48 | 54.53 | 57.06 | 1,543,560 | +2.59(+4.75%) |
Dec 02, 2016 | 56.99 | 58.88 | 54.25 | 54.47 | 6,391,009 | -6.92(-11.27%) |
Dec 01, 2016 | 61.46 | 61.86 | 59.15 | 61.39 | 1,724,510 | -0.13(-0.21%) |
Nov 30, 2016 | 62.43 | 64.27 | 60.93 | 61.52 | 997,544 | -1.07(-1.71%) |
Nov 29, 2016 | 62.88 | 64.05 | 61.26 | 62.59 | 628,010 | -1.03(-1.62%) |
Nov 28, 2016 | 62.90 | 64.85 | 62.35 | 63.62 | 901,312 | +0.31(+0.49%) |
Nov 25, 2016 | 65.01 | 65.30 | 62.72 | 63.31 | 601,574 | -2.05(-3.14%) |
Nov 23, 2016 | 65.36 | 65.36 | 65.36 | 0 | +3.08(+4.95%) | |
Nov 22, 2016 | 62.12 | 63.32 | 61.60 | 62.28 | 638,427 | +0.12(+0.19%) |
Nov 21, 2016 | 62.50 | 62.61 | 60.66 | 62.16 | 616,034 | +0.28(+0.45%) |
Nov 18, 2016 | 62.50 | 62.50 | 61.08 | 61.88 | 549,576 | -0.34(-0.55%) |
Nov 17, 2016 | 61.98 | 62.97 | 61.51 | 62.22 | 456,614 | +0.47(+0.76%) |
Nov 16, 2016 | 62.15 | 62.74 | 60.72 | 61.75 | 608,752 | -0.45(-0.72%) |
Nov 15, 2016 | 60.32 | 62.98 | 59.85 | 62.20 | 1,072,712 | +2.16(+3.60%) |
Nov 14, 2016 | 60.67 | 61.08 | 58.25 | 60.04 | 844,623 | +0.38(+0.64%) |
Nov 11, 2016 | 57.93 | 59.73 | 57.38 | 59.66 | 893,091 | +2.15(+3.74%) |
Nov 10, 2016 | 57.85 | 58.65 | 57.18 | 57.51 | 1,536,508 | +0.24(+0.42%) |
Nov 09, 2016 | 54.64 | 57.46 | 53.70 | 57.27 | 1,210,122 | +0.33(+0.58%) |
Nov 08, 2016 | 58.41 | 58.62 | 56.37 | 56.94 | 786,992 | -1.69(-2.88%) |
Nov 07, 2016 | 59.06 | 59.40 | 57.93 | 58.63 | 754,468 | +0.72(+1.24%) |
Nov 04, 2016 | 55.01 | 59.34 | 54.30 | 57.91 | 1,531,435 | +1.64(+2.91%) |
Nov 03, 2016 | 56.41 | 57.94 | 56.10 | 56.27 | 1,125,122 | -0.53(-0.93%) |
Nov 02, 2016 | 60.72 | 60.99 | 56.77 | 56.80 | 1,912,145 | -4.55(-7.42%) |