Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 42.31 | 42.33 | 40.71 | 42.05 | 107,069 | +0.07(+0.17%) |
Jan 30, 2017 | 45.62 | 45.62 | 40.58 | 41.98 | 327,757 | -4.79(-10.25%) |
Jan 27, 2017 | 47.85 | 47.99 | 46.06 | 46.78 | 65,367 | -2.02(-4.14%) |
Jan 26, 2017 | 48.62 | 49.61 | 48.46 | 48.79 | 65,802 | +0.87(+1.81%) |
Jan 25, 2017 | 47.10 | 48.73 | 47.10 | 47.93 | 81,975 | +1.08(+2.31%) |
Jan 24, 2017 | 44.76 | 47.62 | 44.76 | 46.84 | 154,211 | +2.63(+5.94%) |
Jan 23, 2017 | 44.50 | 45.09 | 43.57 | 44.22 | 91,325 | -1.00(-2.22%) |
Jan 20, 2017 | 45.86 | 46.72 | 45.00 | 45.22 | 63,221 | +0.29(+0.64%) |
Jan 19, 2017 | 45.36 | 45.84 | 44.34 | 44.94 | 48,286 | -0.24(-0.53%) |
Jan 18, 2017 | 44.97 | 46.00 | 44.46 | 45.17 | 40,809 | -0.68(-1.48%) |
Jan 17, 2017 | 45.75 | 46.59 | 45.15 | 45.85 | 47,193 | +0.80(+1.77%) |
Jan 13, 2017 | 45.05 | 45.05 | 45.05 | 0 | -0.15(-0.33%) | |
Jan 12, 2017 | 46.77 | 46.99 | 44.66 | 45.20 | 80,035 | -0.23(-0.50%) |
Jan 11, 2017 | 44.64 | 45.50 | 43.58 | 45.43 | 89,850 | +1.39(+3.16%) |
Jan 10, 2017 | 44.51 | 45.21 | 43.76 | 44.04 | 45,531 | +0.01(+0.02%) |
Jan 09, 2017 | 46.42 | 46.50 | 43.91 | 44.03 | 107,502 | -3.29(-6.96%) |
Jan 06, 2017 | 47.86 | 48.24 | 46.35 | 47.32 | 56,429 | -0.21(-0.44%) |
Jan 05, 2017 | 47.19 | 48.16 | 45.75 | 47.53 | 97,531 | +0.79(+1.68%) |
Jan 04, 2017 | 44.98 | 46.84 | 44.51 | 46.75 | 71,624 | +1.81(+4.03%) |
Jan 03, 2017 | 45.74 | 47.09 | 42.65 | 44.94 | 138,067 | +0.67(+1.51%) |
Dec 30, 2016 | 44.27 | 44.27 | 44.27 | 0 | -0.56(-1.24%) | |
Dec 29, 2016 | 45.36 | 45.62 | 44.41 | 44.83 | 67,472 | -0.97(-2.13%) |
Dec 28, 2016 | 47.55 | 48.03 | 45.30 | 45.80 | 82,731 | -1.68(-3.54%) |
Dec 27, 2016 | 47.66 | 47.79 | 46.84 | 47.48 | 67,145 | +0.82(+1.75%) |
Dec 23, 2016 | 46.67 | 46.67 | 46.67 | 0 | -0.01(-0.02%) | |
Dec 22, 2016 | 46.57 | 47.62 | 46.02 | 46.68 | 57,108 | +0.19(+0.41%) |
Dec 21, 2016 | 46.75 | 47.74 | 46.31 | 46.49 | 64,002 | +0.78(+1.70%) |
Dec 20, 2016 | 47.11 | 47.34 | 45.38 | 45.71 | 37,230 | -0.86(-1.84%) |
Dec 19, 2016 | 46.48 | 47.32 | 45.62 | 46.57 | 37,196 | +0.08(+0.17%) |
Dec 16, 2016 | 47.31 | 47.37 | 45.19 | 46.49 | 193,940 | -0.17(-0.36%) |
Dec 15, 2016 | 46.01 | 47.67 | 44.26 | 46.66 | 154,782 | -0.34(-0.72%) |
Dec 14, 2016 | 50.54 | 51.36 | 46.80 | 46.99 | 158,336 | -4.87(-9.40%) |
Dec 13, 2016 | 51.16 | 52.63 | 48.73 | 51.87 | 107,646 | +2.06(+4.13%) |
Dec 12, 2016 | 57.16 | 57.81 | 49.41 | 49.81 | 207,373 | -2.87(-5.46%) |
Dec 09, 2016 | 53.71 | 53.91 | 52.14 | 52.68 | 111,084 | +0.05(+0.09%) |
Dec 08, 2016 | 52.35 | 53.07 | 49.61 | 52.63 | 103,573 | +1.10(+2.14%) |
Dec 07, 2016 | 51.51 | 52.64 | 50.32 | 51.53 | 95,607 | -0.29(-0.56%) |
Dec 06, 2016 | 49.92 | 52.32 | 48.92 | 51.82 | 73,835 | +0.45(+0.87%) |
Dec 05, 2016 | 51.61 | 53.38 | 51.25 | 51.37 | 134,836 | +1.63(+3.28%) |
Dec 02, 2016 | 48.72 | 50.46 | 48.24 | 49.74 | 132,495 | +0.00(+0.00%) |
Dec 01, 2016 | 52.64 | 53.11 | 48.84 | 49.74 | 239,135 | +0.63(+1.28%) |
Nov 30, 2016 | 45.53 | 49.53 | 45.03 | 49.11 | 652,630 | +10.06(+25.74%) |
Nov 29, 2016 | 38.39 | 40.02 | 36.66 | 39.06 | 290,335 | -1.63(-4.01%) |
Nov 28, 2016 | 45.32 | 45.74 | 40.39 | 40.69 | 188,115 | -3.21(-7.32%) |
Nov 25, 2016 | 45.43 | 45.43 | 43.04 | 43.90 | 51,760 | -1.94(-4.23%) |
Nov 23, 2016 | 45.84 | 45.84 | 45.84 | 0 | +1.59(+3.60%) | |
Nov 22, 2016 | 44.76 | 45.55 | 41.94 | 44.25 | 125,902 | -0.56(-1.24%) |
Nov 21, 2016 | 41.92 | 44.81 | 41.92 | 44.81 | 302,881 | +4.95(+12.43%) |
Nov 18, 2016 | 39.56 | 40.91 | 39.13 | 39.85 | 115,753 | +1.00(+2.59%) |
Nov 17, 2016 | 41.28 | 42.60 | 38.48 | 38.85 | 87,907 | -1.32(-3.29%) |
Nov 16, 2016 | 41.39 | 42.71 | 39.78 | 40.17 | 130,333 | -1.47(-3.53%) |
Nov 15, 2016 | 38.42 | 42.37 | 38.42 | 41.64 | 317,495 | +4.37(+11.71%) |
Nov 14, 2016 | 35.30 | 37.37 | 34.55 | 37.28 | 86,427 | +1.51(+4.23%) |
Nov 11, 2016 | 37.12 | 37.33 | 34.39 | 35.77 | 151,818 | -2.10(-5.54%) |
Nov 10, 2016 | 37.28 | 39.14 | 36.80 | 37.86 | 169,097 | -0.05(-0.13%) |
Nov 09, 2016 | 34.00 | 38.78 | 33.90 | 37.91 | 314,557 | +2.96(+8.48%) |
Nov 08, 2016 | 34.91 | 35.86 | 34.06 | 34.95 | 207,795 | -0.81(-2.25%) |
Nov 07, 2016 | 35.09 | 35.89 | 34.49 | 35.76 | 178,691 | +2.56(+7.70%) |
Nov 04, 2016 | 33.83 | 35.19 | 32.65 | 33.20 | 267,455 | -1.06(-3.11%) |
Nov 03, 2016 | 34.20 | 35.46 | 33.42 | 34.26 | 125,009 | +0.35(+1.03%) |
Nov 02, 2016 | 34.63 | 34.63 | 31.84 | 33.92 | 342,598 | -1.00(-2.88%) |