Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 46.87 | 47.35 | 46.65 | 47.29 | 1,034,160 | +0.43(+0.92%) |
Jan 30, 2017 | 46.89 | 47.28 | 46.35 | 46.86 | 807,398 | -0.40(-0.85%) |
Jan 27, 2017 | 47.48 | 47.50 | 47.05 | 47.26 | 963,610 | -0.22(-0.46%) |
Jan 26, 2017 | 47.64 | 48.17 | 47.43 | 47.48 | 801,501 | -0.03(-0.06%) |
Jan 25, 2017 | 47.81 | 47.92 | 47.28 | 47.51 | 839,939 | +0.05(+0.10%) |
Jan 24, 2017 | 47.56 | 47.74 | 47.15 | 47.47 | 768,345 | +0.23(+0.49%) |
Jan 23, 2017 | 47.74 | 47.86 | 46.66 | 47.24 | 380,570 | -0.52(-1.10%) |
Jan 20, 2017 | 47.92 | 48.51 | 47.36 | 47.76 | 544,774 | +0.01(+0.02%) |
Jan 19, 2017 | 48.20 | 48.39 | 47.65 | 47.75 | 382,817 | -0.38(-0.78%) |
Jan 18, 2017 | 48.71 | 49.11 | 47.92 | 48.13 | 630,970 | -0.25(-0.51%) |
Jan 17, 2017 | 48.97 | 49.13 | 48.05 | 48.37 | 535,985 | -0.49(-1.00%) |
Jan 13, 2017 | 48.86 | 48.86 | 48.86 | 0 | +0.44(+0.91%) | |
Jan 12, 2017 | 48.66 | 48.81 | 47.79 | 48.42 | 439,230 | -0.20(-0.42%) |
Jan 11, 2017 | 48.26 | 48.92 | 47.29 | 48.62 | 802,512 | +0.66(+1.38%) |
Jan 10, 2017 | 47.19 | 48.37 | 46.93 | 47.96 | 712,310 | +0.98(+2.09%) |
Jan 09, 2017 | 47.59 | 47.74 | 46.86 | 46.98 | 526,465 | -0.48(-1.01%) |
Jan 06, 2017 | 47.64 | 47.69 | 47.24 | 47.46 | 587,513 | -0.17(-0.35%) |
Jan 05, 2017 | 47.83 | 48.34 | 47.59 | 47.62 | 622,174 | -0.47(-0.97%) |
Jan 04, 2017 | 47.55 | 48.29 | 47.55 | 48.09 | 1,128,596 | +0.77(+1.63%) |
Jan 03, 2017 | 48.03 | 48.03 | 47.13 | 47.32 | 879,206 | -0.51(-1.06%) |
Dec 30, 2016 | 47.82 | 47.82 | 47.82 | 0 | -0.55(-1.14%) | |
Dec 29, 2016 | 48.47 | 48.65 | 47.94 | 48.37 | 442,424 | -0.06(-0.13%) |
Dec 28, 2016 | 48.88 | 49.00 | 48.37 | 48.44 | 210,585 | -0.50(-1.03%) |
Dec 27, 2016 | 48.82 | 49.05 | 48.70 | 48.94 | 236,385 | +0.26(+0.53%) |
Dec 23, 2016 | 48.69 | 48.69 | 48.69 | 0 | +0.94(+1.96%) | |
Dec 22, 2016 | 48.62 | 48.80 | 47.54 | 47.75 | 887,582 | -0.87(-1.79%) |
Dec 21, 2016 | 49.11 | 49.25 | 48.45 | 48.62 | 581,678 | -0.43(-0.88%) |
Dec 20, 2016 | 48.52 | 49.10 | 48.25 | 49.05 | 541,166 | +0.50(+1.04%) |
Dec 19, 2016 | 48.75 | 49.12 | 48.43 | 48.55 | 587,317 | +0.03(+0.06%) |
Dec 16, 2016 | 49.12 | 49.22 | 48.18 | 48.52 | 1,455,680 | -0.47(-0.96%) |
Dec 15, 2016 | 48.82 | 49.18 | 48.45 | 48.99 | 590,023 | +0.25(+0.51%) |
Dec 14, 2016 | 49.06 | 49.31 | 48.56 | 48.74 | 676,933 | -0.30(-0.62%) |
Dec 13, 2016 | 48.59 | 49.19 | 48.33 | 49.04 | 782,994 | +0.34(+0.70%) |
Dec 12, 2016 | 48.64 | 49.00 | 48.21 | 48.70 | 923,751 | -0.35(-0.71%) |
Dec 09, 2016 | 50.09 | 50.47 | 48.85 | 49.05 | 1,227,312 | -1.81(-3.56%) |
Dec 08, 2016 | 49.96 | 50.93 | 49.69 | 50.86 | 861,681 | +0.95(+1.91%) |
Dec 07, 2016 | 49.13 | 50.11 | 49.09 | 49.91 | 906,895 | +0.89(+1.82%) |
Dec 06, 2016 | 48.37 | 49.07 | 48.02 | 49.02 | 643,285 | +0.59(+1.21%) |
Dec 05, 2016 | 48.69 | 48.88 | 48.26 | 48.43 | 889,938 | -0.08(-0.17%) |
Dec 02, 2016 | 48.51 | 48.92 | 48.44 | 48.51 | 1,054,845 | +0.00(+0.00%) |
Dec 01, 2016 | 46.93 | 48.59 | 46.93 | 48.51 | 1,317,680 | +1.47(+3.12%) |
Nov 30, 2016 | 47.90 | 47.97 | 46.95 | 47.04 | 1,005,740 | -0.50(-1.04%) |
Nov 29, 2016 | 47.69 | 48.18 | 47.53 | 47.54 | 939,180 | +0.07(+0.15%) |
Nov 28, 2016 | 47.02 | 47.77 | 47.02 | 47.47 | 825,959 | -0.13(-0.27%) |
Nov 25, 2016 | 47.13 | 47.66 | 46.90 | 47.59 | 334,066 | +0.44(+0.93%) |
Nov 23, 2016 | 47.15 | 47.15 | 47.15 | 0 | +0.13(+0.27%) | |
Nov 22, 2016 | 47.24 | 47.44 | 46.88 | 47.02 | 1,010,255 | -0.36(-0.76%) |
Nov 21, 2016 | 46.97 | 47.53 | 46.97 | 47.38 | 1,011,036 | +0.31(+0.66%) |
Nov 18, 2016 | 47.64 | 47.87 | 46.77 | 47.07 | 1,034,681 | -0.49(-1.02%) |
Nov 17, 2016 | 46.37 | 47.56 | 46.30 | 47.56 | 1,552,402 | +1.20(+2.59%) |
Nov 16, 2016 | 45.22 | 46.38 | 45.14 | 46.36 | 1,750,802 | +1.33(+2.95%) |
Nov 15, 2016 | 44.76 | 45.28 | 44.62 | 45.03 | 1,839,075 | +0.38(+0.86%) |
Nov 14, 2016 | 43.15 | 44.69 | 42.76 | 44.65 | 1,496,305 | +2.10(+4.93%) |
Nov 11, 2016 | 40.96 | 42.61 | 40.77 | 42.55 | 1,042,663 | +1.83(+4.50%) |
Nov 10, 2016 | 40.90 | 41.20 | 40.59 | 40.72 | 806,269 | +0.01(+0.02%) |
Nov 09, 2016 | 40.12 | 40.97 | 40.12 | 40.71 | 984,685 | -0.08(-0.20%) |
Nov 08, 2016 | 41.03 | 41.22 | 40.48 | 40.79 | 1,297,590 | -0.65(-1.57%) |
Nov 07, 2016 | 40.40 | 41.45 | 40.15 | 41.44 | 875,575 | +1.42(+3.54%) |
Nov 04, 2016 | 40.19 | 40.54 | 40.01 | 40.02 | 657,333 | -0.26(-0.64%) |
Nov 03, 2016 | 40.36 | 40.65 | 40.23 | 40.28 | 706,876 | +0.14(+0.34%) |
Nov 02, 2016 | 41.74 | 41.81 | 39.94 | 40.14 | 1,622,139 | -1.18(-2.86%) |