Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 52.97 | 53.54 | 51.39 | 52.49 | 420,685 | +0.39(+0.76%) |
Jan 30, 2017 | 51.39 | 52.14 | 50.65 | 52.09 | 267,762 | +0.31(+0.59%) |
Jan 27, 2017 | 51.87 | 52.49 | 51.26 | 51.79 | 244,726 | +0.13(+0.25%) |
Jan 26, 2017 | 51.87 | 52.62 | 51.08 | 51.65 | 200,532 | -0.74(-1.42%) |
Jan 25, 2017 | 52.31 | 52.79 | 51.74 | 52.40 | 316,627 | +0.53(+1.01%) |
Jan 24, 2017 | 51.83 | 52.31 | 51.43 | 51.87 | 182,831 | +0.35(+0.68%) |
Jan 23, 2017 | 51.08 | 51.72 | 50.72 | 51.52 | 231,872 | +0.22(+0.43%) |
Jan 20, 2017 | 51.00 | 51.39 | 50.56 | 51.30 | 169,507 | +0.31(+0.60%) |
Jan 19, 2017 | 52.09 | 52.53 | 50.73 | 51.00 | 126,421 | -1.27(-2.43%) |
Jan 18, 2017 | 51.87 | 52.35 | 50.91 | 52.27 | 242,298 | +0.61(+1.19%) |
Jan 17, 2017 | 51.39 | 53.19 | 51.39 | 51.65 | 296,353 | +0.00(+0.00%) |
Jan 13, 2017 | 51.65 | 51.65 | 51.65 | 0 | +0.74(+1.46%) | |
Jan 12, 2017 | 51.52 | 51.52 | 50.30 | 50.91 | 187,016 | -0.70(-1.36%) |
Jan 11, 2017 | 51.30 | 51.87 | 50.30 | 51.61 | 267,118 | +0.18(+0.34%) |
Jan 10, 2017 | 50.56 | 52.00 | 50.51 | 51.43 | 190,005 | +0.83(+1.64%) |
Jan 09, 2017 | 50.78 | 53.19 | 50.47 | 50.60 | 208,778 | -0.13(-0.26%) |
Jan 06, 2017 | 52.49 | 52.53 | 50.65 | 50.73 | 283,700 | -1.45(-2.77%) |
Jan 05, 2017 | 51.83 | 52.60 | 51.04 | 52.18 | 467,728 | +0.00(+0.00%) |
Jan 04, 2017 | 50.25 | 52.79 | 49.95 | 52.18 | 470,629 | +2.02(+4.02%) |
Jan 03, 2017 | 50.47 | 50.60 | 49.59 | 50.16 | 334,035 | +0.04(+0.09%) |
Dec 30, 2016 | 50.12 | 50.12 | 50.12 | 0 | +0.09(+0.18%) | |
Dec 29, 2016 | 49.64 | 50.12 | 48.54 | 50.03 | 230,947 | +0.44(+0.88%) |
Dec 28, 2016 | 48.94 | 49.77 | 48.76 | 49.59 | 252,433 | +0.66(+1.34%) |
Dec 27, 2016 | 48.28 | 49.46 | 48.28 | 48.94 | 275,148 | +0.61(+1.27%) |
Dec 23, 2016 | 48.32 | 48.32 | 48.32 | 0 | -0.61(-1.25%) | |
Dec 22, 2016 | 50.25 | 50.25 | 48.59 | 48.94 | 324,761 | -1.36(-2.70%) |
Dec 21, 2016 | 50.21 | 50.78 | 49.90 | 50.30 | 207,043 | -0.09(-0.17%) |
Dec 20, 2016 | 50.38 | 50.97 | 49.99 | 50.38 | 332,854 | +0.04(+0.09%) |
Dec 19, 2016 | 49.99 | 51.00 | 49.64 | 50.34 | 198,794 | +0.61(+1.23%) |
Dec 16, 2016 | 49.33 | 49.81 | 48.19 | 49.73 | 1,021,239 | +0.66(+1.34%) |
Dec 15, 2016 | 49.16 | 50.60 | 48.98 | 49.07 | 293,777 | -0.13(-0.27%) |
Dec 14, 2016 | 50.12 | 50.78 | 49.07 | 49.20 | 347,534 | -1.05(-2.09%) |
Dec 13, 2016 | 51.43 | 51.85 | 50.03 | 50.25 | 431,747 | -1.14(-2.22%) |
Dec 12, 2016 | 50.12 | 51.79 | 50.12 | 51.39 | 570,709 | +1.14(+2.27%) |
Dec 09, 2016 | 49.73 | 50.47 | 49.16 | 50.25 | 554,451 | +0.46(+0.91%) |
Dec 08, 2016 | 50.84 | 51.28 | 49.62 | 49.80 | 465,915 | -0.96(-1.89%) |
Dec 07, 2016 | 51.32 | 52.48 | 50.65 | 50.76 | 458,962 | -0.66(-1.27%) |
Dec 06, 2016 | 53.51 | 53.95 | 51.37 | 51.41 | 692,969 | -2.31(-4.31%) |
Dec 05, 2016 | 52.72 | 53.77 | 51.98 | 53.73 | 314,504 | +1.49(+2.84%) |
Dec 02, 2016 | 51.85 | 52.42 | 50.89 | 52.24 | 263,947 | +0.35(+0.67%) |
Dec 01, 2016 | 51.98 | 52.50 | 51.19 | 51.89 | 338,567 | -0.35(-0.67%) |
Nov 30, 2016 | 50.84 | 52.50 | 50.25 | 52.24 | 380,499 | +1.66(+3.28%) |
Nov 29, 2016 | 51.41 | 51.52 | 50.45 | 50.58 | 273,492 | -0.61(-1.19%) |
Nov 28, 2016 | 52.46 | 53.92 | 51.19 | 51.19 | 329,718 | -1.31(-2.50%) |
Nov 25, 2016 | 51.94 | 52.59 | 51.94 | 52.50 | 81,626 | +0.66(+1.26%) |
Nov 23, 2016 | 51.85 | 51.85 | 51.85 | 0 | -0.22(-0.42%) | |
Nov 22, 2016 | 50.45 | 52.15 | 49.71 | 52.07 | 454,664 | +1.97(+3.92%) |
Nov 21, 2016 | 49.93 | 51.02 | 49.36 | 50.10 | 427,683 | +0.31(+0.61%) |
Nov 18, 2016 | 50.54 | 50.98 | 49.18 | 49.80 | 665,155 | -0.83(-1.64%) |
Nov 17, 2016 | 50.93 | 50.98 | 50.06 | 50.63 | 485,022 | -0.09(-0.17%) |
Nov 16, 2016 | 51.50 | 52.07 | 50.28 | 50.71 | 452,181 | -1.00(-1.94%) |
Nov 15, 2016 | 50.71 | 52.42 | 50.52 | 51.72 | 718,176 | +1.27(+2.51%) |
Nov 14, 2016 | 49.01 | 50.98 | 48.97 | 50.45 | 506,489 | +2.10(+4.34%) |
Nov 11, 2016 | 48.14 | 49.05 | 47.52 | 48.35 | 509,132 | +0.44(+0.91%) |
Nov 10, 2016 | 47.96 | 48.44 | 47.04 | 47.92 | 994,033 | +0.52(+1.11%) |
Nov 09, 2016 | 45.56 | 47.52 | 45.47 | 47.39 | 951,835 | +0.94(+2.02%) |
Nov 08, 2016 | 47.00 | 47.13 | 45.78 | 46.45 | 380,018 | -0.37(-0.79%) |
Nov 07, 2016 | 47.00 | 47.09 | 46.39 | 46.83 | 299,351 | +0.61(+1.32%) |
Nov 04, 2016 | 46.83 | 47.18 | 46.13 | 46.21 | 263,107 | -0.35(-0.75%) |
Nov 03, 2016 | 47.44 | 47.79 | 46.52 | 46.56 | 185,053 | -0.66(-1.39%) |
Nov 02, 2016 | 47.04 | 48.14 | 47.02 | 47.22 | 230,105 | +0.00(+0.00%) |