Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 47.18 | 50.23 | 46.60 | 50.13 | 258,948 | +3.13(+6.66%) |
Jan 30, 2017 | 47.30 | 47.95 | 46.22 | 47.00 | 140,621 | -0.78(-1.63%) |
Jan 27, 2017 | 47.56 | 47.87 | 44.13 | 47.78 | 103,433 | +0.82(+1.75%) |
Jan 26, 2017 | 46.67 | 47.17 | 46.36 | 46.96 | 78,756 | -0.01(-0.02%) |
Jan 25, 2017 | 46.95 | 47.28 | 46.49 | 46.97 | 47,021 | +0.38(+0.82%) |
Jan 24, 2017 | 46.50 | 46.71 | 45.91 | 46.59 | 57,566 | +0.15(+0.32%) |
Jan 23, 2017 | 46.15 | 46.53 | 45.47 | 46.44 | 65,862 | +0.20(+0.43%) |
Jan 20, 2017 | 45.99 | 46.48 | 45.52 | 46.24 | 54,095 | +0.25(+0.54%) |
Jan 19, 2017 | 46.78 | 46.78 | 45.68 | 45.99 | 63,914 | -0.77(-1.65%) |
Jan 18, 2017 | 46.71 | 47.24 | 46.27 | 46.76 | 82,044 | +0.10(+0.21%) |
Jan 17, 2017 | 46.53 | 46.74 | 45.75 | 46.66 | 84,501 | +0.44(+0.95%) |
Jan 13, 2017 | 46.22 | 46.22 | 46.22 | 0 | +1.58(+3.54%) | |
Jan 12, 2017 | 44.64 | 44.92 | 44.04 | 44.64 | 136,755 | -0.16(-0.36%) |
Jan 11, 2017 | 44.48 | 45.34 | 44.31 | 44.80 | 116,114 | +0.11(+0.25%) |
Jan 10, 2017 | 45.16 | 45.22 | 44.47 | 44.69 | 143,381 | -0.63(-1.39%) |
Jan 09, 2017 | 45.40 | 45.59 | 44.95 | 45.32 | 151,068 | -0.07(-0.15%) |
Jan 06, 2017 | 45.53 | 45.76 | 45.13 | 45.39 | 80,560 | +0.09(+0.20%) |
Jan 05, 2017 | 46.23 | 46.51 | 44.94 | 45.30 | 71,539 | -0.83(-1.80%) |
Jan 04, 2017 | 45.60 | 46.29 | 45.38 | 46.13 | 103,602 | +0.47(+1.03%) |
Jan 03, 2017 | 45.91 | 46.19 | 45.18 | 45.66 | 96,209 | -0.04(-0.09%) |
Dec 30, 2016 | 45.70 | 45.70 | 45.70 | 0 | +0.18(+0.40%) | |
Dec 29, 2016 | 45.88 | 46.20 | 45.16 | 45.52 | 85,330 | -0.18(-0.39%) |
Dec 28, 2016 | 45.85 | 45.85 | 45.20 | 45.70 | 56,729 | +0.03(+0.07%) |
Dec 27, 2016 | 44.84 | 46.32 | 44.84 | 45.67 | 72,684 | +0.71(+1.58%) |
Dec 23, 2016 | 44.96 | 44.96 | 44.96 | 0 | +0.66(+1.49%) | |
Dec 22, 2016 | 44.44 | 44.71 | 43.98 | 44.30 | 62,140 | -0.22(-0.49%) |
Dec 21, 2016 | 44.93 | 45.11 | 44.00 | 44.52 | 68,643 | -0.48(-1.07%) |
Dec 20, 2016 | 44.89 | 45.61 | 44.74 | 45.00 | 67,990 | +0.36(+0.81%) |
Dec 19, 2016 | 44.02 | 45.00 | 43.14 | 44.64 | 91,119 | +0.60(+1.36%) |
Dec 16, 2016 | 44.21 | 44.53 | 43.50 | 44.04 | 728,412 | +0.16(+0.36%) |
Dec 15, 2016 | 43.08 | 44.01 | 42.90 | 43.88 | 101,017 | +1.01(+2.36%) |
Dec 14, 2016 | 43.55 | 43.55 | 42.63 | 42.87 | 60,858 | -0.60(-1.38%) |
Dec 13, 2016 | 43.88 | 44.30 | 43.09 | 43.47 | 139,059 | -0.13(-0.30%) |
Dec 12, 2016 | 43.29 | 43.77 | 41.66 | 43.60 | 132,614 | +0.18(+0.41%) |
Dec 09, 2016 | 43.31 | 43.81 | 42.53 | 43.42 | 104,793 | +0.31(+0.72%) |
Dec 08, 2016 | 42.53 | 43.30 | 41.66 | 43.11 | 82,700 | +0.57(+1.34%) |
Dec 07, 2016 | 42.36 | 42.95 | 41.89 | 42.54 | 125,035 | +0.03(+0.07%) |
Dec 06, 2016 | 42.50 | 43.00 | 41.96 | 42.51 | 76,044 | +0.02(+0.05%) |
Dec 05, 2016 | 42.50 | 42.67 | 42.06 | 42.49 | 75,808 | +0.51(+1.21%) |
Dec 02, 2016 | 42.63 | 42.69 | 41.93 | 41.98 | 71,737 | -0.72(-1.69%) |
Dec 01, 2016 | 42.06 | 43.10 | 42.03 | 42.70 | 141,737 | +0.64(+1.52%) |
Nov 30, 2016 | 42.84 | 42.88 | 42.04 | 42.06 | 108,261 | -0.76(-1.77%) |
Nov 29, 2016 | 43.65 | 43.65 | 42.65 | 42.82 | 162,443 | -0.81(-1.86%) |
Nov 28, 2016 | 44.09 | 44.31 | 43.43 | 43.63 | 93,790 | -0.71(-1.60%) |
Nov 25, 2016 | 43.74 | 44.48 | 43.50 | 44.34 | 59,765 | +0.81(+1.86%) |
Nov 23, 2016 | 43.53 | 43.53 | 43.53 | 0 | -0.05(-0.11%) | |
Nov 22, 2016 | 43.29 | 43.62 | 43.03 | 43.58 | 115,401 | +0.17(+0.39%) |
Nov 21, 2016 | 43.67 | 43.99 | 42.75 | 43.41 | 168,546 | -0.09(-0.21%) |
Nov 18, 2016 | 42.95 | 43.64 | 42.92 | 43.50 | 132,242 | +0.47(+1.09%) |
Nov 17, 2016 | 43.16 | 43.33 | 42.79 | 43.03 | 195,645 | -0.21(-0.49%) |
Nov 16, 2016 | 43.30 | 43.61 | 43.10 | 43.24 | 112,989 | -0.32(-0.73%) |
Nov 15, 2016 | 43.64 | 44.04 | 43.49 | 43.56 | 189,550 | -0.07(-0.16%) |
Nov 14, 2016 | 43.42 | 43.96 | 42.38 | 43.63 | 285,576 | +0.63(+1.47%) |
Nov 11, 2016 | 43.04 | 43.41 | 42.85 | 43.00 | 245,452 | +0.17(+0.40%) |
Nov 10, 2016 | 42.36 | 43.24 | 41.60 | 42.83 | 210,738 | +0.88(+2.10%) |
Nov 09, 2016 | 41.90 | 42.29 | 40.90 | 41.95 | 245,612 | -0.50(-1.18%) |
Nov 08, 2016 | 42.01 | 42.70 | 41.47 | 42.45 | 122,151 | +0.44(+1.05%) |
Nov 07, 2016 | 41.41 | 42.30 | 41.21 | 42.01 | 169,505 | +1.48(+3.65%) |
Nov 04, 2016 | 39.65 | 41.06 | 39.60 | 40.53 | 270,227 | +1.56(+4.00%) |
Nov 03, 2016 | 36.30 | 39.49 | 36.29 | 38.97 | 458,493 | +5.04(+14.85%) |
Nov 02, 2016 | 32.82 | 34.51 | 32.66 | 33.93 | 140,384 | +1.23(+3.76%) |