Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 48.99 | 49.57 | 48.37 | 49.09 | 871,753 | -0.24(-0.49%) |
Jan 30, 2017 | 49.14 | 49.79 | 48.37 | 49.33 | 916,051 | -0.29(-0.58%) |
Jan 27, 2017 | 50.78 | 50.78 | 49.43 | 49.62 | 834,306 | -1.25(-2.46%) |
Jan 26, 2017 | 49.67 | 51.49 | 49.67 | 50.87 | 1,081,742 | +0.96(+1.93%) |
Jan 25, 2017 | 52.03 | 53.81 | 49.28 | 49.91 | 2,264,704 | -3.03(-5.73%) |
Jan 24, 2017 | 52.61 | 52.99 | 52.17 | 52.94 | 896,189 | +1.01(+1.95%) |
Jan 23, 2017 | 53.67 | 54.13 | 51.41 | 51.93 | 982,004 | -1.78(-3.32%) |
Jan 20, 2017 | 53.33 | 54.25 | 53.04 | 53.72 | 656,687 | +0.53(+1.00%) |
Jan 19, 2017 | 54.68 | 55.02 | 53.19 | 53.19 | 717,575 | -1.40(-2.56%) |
Jan 18, 2017 | 54.25 | 54.82 | 54.00 | 54.58 | 458,616 | +0.39(+0.71%) |
Jan 17, 2017 | 55.11 | 55.82 | 53.96 | 54.20 | 607,645 | -1.25(-2.26%) |
Jan 13, 2017 | 55.45 | 55.45 | 55.45 | 0 | +1.83(+3.41%) | |
Jan 12, 2017 | 54.53 | 54.73 | 53.13 | 53.62 | 537,236 | -1.35(-2.45%) |
Jan 11, 2017 | 54.63 | 54.97 | 53.40 | 54.97 | 901,200 | +0.58(+1.06%) |
Jan 10, 2017 | 54.20 | 55.49 | 53.76 | 54.39 | 1,077,152 | -0.14(-0.26%) |
Jan 09, 2017 | 53.23 | 55.21 | 52.94 | 54.53 | 580,983 | +1.06(+1.98%) |
Jan 06, 2017 | 54.92 | 54.92 | 52.80 | 53.47 | 721,531 | -1.40(-2.55%) |
Jan 05, 2017 | 55.40 | 55.74 | 54.74 | 54.87 | 598,759 | -0.87(-1.56%) |
Jan 04, 2017 | 54.15 | 56.37 | 54.10 | 55.74 | 726,086 | +1.64(+3.03%) |
Jan 03, 2017 | 55.45 | 55.54 | 53.43 | 54.10 | 754,974 | -0.82(-1.49%) |
Dec 30, 2016 | 54.92 | 54.92 | 54.92 | 0 | -1.16(-2.06%) | |
Dec 29, 2016 | 55.98 | 56.85 | 55.69 | 56.08 | 601,167 | +0.19(+0.35%) |
Dec 28, 2016 | 57.62 | 57.81 | 55.84 | 55.88 | 571,386 | -1.54(-2.68%) |
Dec 27, 2016 | 57.18 | 57.57 | 57.02 | 57.43 | 409,382 | +0.10(+0.17%) |
Dec 23, 2016 | 57.33 | 57.33 | 57.33 | 0 | +0.14(+0.25%) | |
Dec 22, 2016 | 57.96 | 58.68 | 56.85 | 57.18 | 660,732 | -0.92(-1.58%) |
Dec 21, 2016 | 57.96 | 58.58 | 57.04 | 58.10 | 732,933 | +0.14(+0.25%) |
Dec 20, 2016 | 55.74 | 58.00 | 55.16 | 57.96 | 882,747 | +2.26(+4.07%) |
Dec 19, 2016 | 55.55 | 55.84 | 54.57 | 55.69 | 903,867 | +0.43(+0.78%) |
Dec 16, 2016 | 55.21 | 56.61 | 55.19 | 55.26 | 1,263,890 | +0.34(+0.61%) |
Dec 15, 2016 | 54.78 | 55.93 | 54.49 | 54.92 | 991,901 | +0.67(+1.24%) |
Dec 14, 2016 | 53.76 | 54.78 | 53.73 | 54.25 | 508,063 | +0.24(+0.45%) |
Dec 13, 2016 | 53.67 | 55.26 | 53.67 | 54.00 | 731,026 | +0.67(+1.26%) |
Dec 12, 2016 | 54.49 | 55.06 | 53.02 | 53.33 | 877,940 | -1.35(-2.47%) |
Dec 09, 2016 | 54.73 | 55.88 | 54.10 | 54.68 | 863,316 | +0.29(+0.53%) |
Dec 08, 2016 | 52.51 | 54.58 | 51.85 | 54.39 | 918,409 | +2.17(+4.15%) |
Dec 07, 2016 | 51.21 | 52.61 | 51.07 | 52.22 | 911,011 | +1.01(+1.98%) |
Dec 06, 2016 | 50.92 | 51.45 | 50.49 | 51.21 | 1,008,420 | +1.25(+2.51%) |
Dec 05, 2016 | 49.91 | 51.93 | 49.52 | 49.96 | 843,169 | +0.63(+1.27%) |
Dec 02, 2016 | 48.71 | 50.05 | 48.19 | 49.33 | 496,193 | +0.77(+1.59%) |
Dec 01, 2016 | 49.43 | 49.81 | 48.42 | 48.56 | 593,461 | -0.92(-1.85%) |
Nov 30, 2016 | 50.10 | 50.64 | 48.27 | 49.48 | 843,119 | -1.11(-2.19%) |
Nov 29, 2016 | 50.25 | 51.02 | 49.77 | 50.58 | 744,381 | +0.53(+1.06%) |
Nov 28, 2016 | 50.34 | 50.97 | 49.74 | 50.05 | 594,801 | -0.48(-0.95%) |
Nov 25, 2016 | 50.39 | 51.40 | 50.25 | 50.54 | 244,173 | +0.10(+0.19%) |
Nov 23, 2016 | 50.44 | 50.44 | 50.44 | 0 | +0.24(+0.48%) | |
Nov 22, 2016 | 48.66 | 50.39 | 48.66 | 50.20 | 1,023,727 | +1.54(+3.17%) |
Nov 21, 2016 | 48.75 | 48.90 | 48.03 | 48.66 | 590,244 | +0.10(+0.20%) |
Nov 18, 2016 | 47.12 | 48.71 | 46.87 | 48.56 | 922,350 | +1.35(+2.86%) |
Nov 17, 2016 | 45.86 | 47.36 | 45.72 | 47.21 | 597,263 | +1.25(+2.73%) |
Nov 16, 2016 | 44.80 | 46.08 | 44.56 | 45.96 | 829,675 | +1.06(+2.36%) |
Nov 15, 2016 | 46.01 | 46.83 | 44.68 | 44.90 | 944,098 | -0.72(-1.58%) |
Nov 14, 2016 | 45.09 | 45.72 | 44.74 | 45.62 | 748,477 | +0.77(+1.72%) |
Nov 11, 2016 | 44.47 | 44.90 | 43.65 | 44.85 | 841,859 | +0.19(+0.43%) |
Nov 10, 2016 | 46.44 | 46.59 | 44.56 | 44.66 | 814,590 | -1.35(-2.93%) |
Nov 09, 2016 | 45.04 | 46.20 | 44.14 | 46.01 | 857,270 | +0.17(+0.37%) |
Nov 08, 2016 | 45.14 | 45.96 | 44.80 | 45.84 | 573,685 | +0.60(+1.33%) |
Nov 07, 2016 | 44.56 | 45.67 | 44.56 | 45.24 | 667,060 | +1.40(+3.19%) |
Nov 04, 2016 | 42.88 | 44.42 | 42.66 | 43.84 | 599,673 | +1.01(+2.36%) |
Nov 03, 2016 | 43.36 | 43.79 | 42.83 | 42.83 | 469,603 | -0.43(-1.00%) |
Nov 02, 2016 | 43.45 | 44.03 | 42.93 | 43.26 | 656,334 | -0.29(-0.66%) |