Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 53.40 | 53.55 | 52.55 | 52.55 | 174,819 | -0.70(-1.31%) |
Jan 30, 2017 | 54.40 | 54.40 | 53.00 | 53.25 | 229,823 | -1.45(-2.65%) |
Jan 27, 2017 | 54.95 | 55.20 | 54.26 | 54.70 | 234,283 | -0.35(-0.64%) |
Jan 26, 2017 | 56.45 | 56.85 | 54.70 | 55.05 | 465,793 | -1.15(-2.05%) |
Jan 25, 2017 | 55.80 | 56.50 | 55.55 | 56.20 | 573,468 | +0.90(+1.63%) |
Jan 24, 2017 | 53.75 | 55.40 | 53.40 | 55.30 | 358,980 | +1.55(+2.88%) |
Jan 23, 2017 | 53.55 | 54.65 | 53.35 | 53.75 | 180,019 | +0.30(+0.56%) |
Jan 20, 2017 | 54.25 | 54.65 | 52.95 | 53.45 | 413,669 | -0.60(-1.11%) |
Jan 19, 2017 | 52.60 | 54.35 | 52.15 | 54.05 | 532,291 | +1.55(+2.95%) |
Jan 18, 2017 | 51.40 | 52.70 | 50.90 | 52.50 | 314,001 | +1.45(+2.84%) |
Jan 17, 2017 | 50.55 | 51.50 | 50.10 | 51.05 | 276,432 | +0.40(+0.79%) |
Jan 13, 2017 | 50.65 | 50.65 | 50.65 | 0 | +0.30(+0.60%) | |
Jan 12, 2017 | 50.80 | 51.30 | 49.45 | 50.35 | 419,847 | -0.65(-1.27%) |
Jan 11, 2017 | 48.50 | 51.12 | 48.30 | 51.00 | 567,263 | +2.50(+5.15%) |
Jan 10, 2017 | 47.95 | 48.95 | 47.95 | 48.50 | 231,747 | +0.60(+1.25%) |
Jan 09, 2017 | 47.50 | 48.35 | 47.00 | 47.90 | 240,184 | +0.45(+0.95%) |
Jan 06, 2017 | 47.10 | 47.80 | 46.60 | 47.45 | 245,092 | +0.45(+0.96%) |
Jan 05, 2017 | 46.25 | 47.15 | 45.90 | 47.00 | 231,892 | +0.80(+1.73%) |
Jan 04, 2017 | 45.25 | 46.80 | 44.65 | 46.20 | 335,539 | +1.25(+2.78%) |
Jan 03, 2017 | 45.25 | 46.70 | 44.45 | 44.95 | 517,052 | +0.40(+0.90%) |
Dec 30, 2016 | 44.55 | 44.55 | 44.55 | 0 | -0.20(-0.45%) | |
Dec 29, 2016 | 43.50 | 45.40 | 43.42 | 44.75 | 277,017 | +1.40(+3.23%) |
Dec 28, 2016 | 43.85 | 44.00 | 43.05 | 43.35 | 208,711 | -0.30(-0.69%) |
Dec 27, 2016 | 43.55 | 44.55 | 43.15 | 43.65 | 266,246 | +0.10(+0.23%) |
Dec 23, 2016 | 43.55 | 43.55 | 43.55 | 0 | +0.20(+0.46%) | |
Dec 22, 2016 | 43.45 | 43.80 | 42.80 | 43.35 | 365,550 | -0.15(-0.34%) |
Dec 21, 2016 | 43.70 | 43.85 | 43.20 | 43.50 | 195,608 | -0.25(-0.57%) |
Dec 20, 2016 | 43.75 | 44.20 | 43.50 | 43.75 | 263,919 | +0.30(+0.69%) |
Dec 19, 2016 | 44.35 | 44.45 | 43.45 | 43.45 | 233,193 | -0.85(-1.92%) |
Dec 16, 2016 | 44.75 | 45.15 | 44.20 | 44.30 | 272,992 | -0.50(-1.12%) |
Dec 15, 2016 | 44.00 | 45.65 | 43.15 | 44.80 | 274,820 | +0.70(+1.59%) |
Dec 14, 2016 | 44.05 | 44.25 | 42.99 | 44.10 | 384,002 | +0.05(+0.11%) |
Dec 13, 2016 | 44.90 | 45.55 | 43.81 | 44.05 | 331,786 | -0.75(-1.67%) |
Dec 12, 2016 | 46.60 | 47.05 | 44.41 | 44.80 | 258,775 | -2.10(-4.48%) |
Dec 09, 2016 | 48.10 | 48.10 | 46.80 | 46.90 | 330,732 | -0.95(-1.99%) |
Dec 08, 2016 | 47.95 | 48.70 | 46.75 | 47.85 | 490,801 | -0.05(-0.10%) |
Dec 07, 2016 | 48.00 | 49.70 | 47.45 | 47.90 | 645,593 | -0.15(-0.31%) |
Dec 06, 2016 | 48.75 | 48.80 | 47.90 | 48.05 | 229,169 | -0.35(-0.72%) |
Dec 05, 2016 | 46.65 | 48.75 | 46.20 | 48.40 | 196,140 | +2.00(+4.31%) |
Dec 02, 2016 | 47.40 | 47.70 | 45.40 | 46.40 | 460,850 | -1.10(-2.32%) |
Dec 01, 2016 | 49.10 | 49.85 | 46.40 | 47.50 | 351,287 | -2.00(-4.04%) |
Nov 30, 2016 | 51.35 | 51.35 | 49.40 | 49.50 | 223,744 | -1.55(-3.04%) |
Nov 29, 2016 | 51.35 | 51.45 | 50.45 | 51.05 | 149,385 | +0.00(+0.00%) |
Nov 28, 2016 | 51.05 | 52.10 | 50.95 | 51.05 | 188,576 | -0.50(-0.97%) |
Nov 25, 2016 | 52.00 | 52.50 | 51.45 | 51.55 | 120,202 | -0.55(-1.06%) |
Nov 23, 2016 | 52.10 | 52.10 | 52.10 | 0 | +0.65(+1.26%) | |
Nov 22, 2016 | 51.40 | 52.45 | 50.60 | 51.45 | 341,464 | +0.50(+0.98%) |
Nov 21, 2016 | 50.80 | 51.75 | 50.08 | 50.95 | 286,015 | -0.45(-0.88%) |
Nov 18, 2016 | 48.90 | 51.65 | 48.80 | 51.40 | 772,069 | +2.75(+5.65%) |
Nov 17, 2016 | 47.55 | 49.70 | 47.40 | 48.65 | 383,900 | +1.50(+3.18%) |
Nov 16, 2016 | 45.30 | 47.50 | 45.00 | 47.15 | 512,849 | +1.05(+2.28%) |
Nov 15, 2016 | 46.95 | 47.50 | 45.67 | 46.10 | 397,748 | -0.65(-1.39%) |
Nov 14, 2016 | 47.60 | 48.30 | 45.75 | 46.75 | 672,797 | -2.70(-5.46%) |
Nov 11, 2016 | 47.60 | 49.65 | 46.45 | 49.45 | 463,341 | +1.60(+3.34%) |
Nov 10, 2016 | 46.10 | 49.00 | 46.00 | 47.85 | 1,185,510 | +5.25(+12.32%) |
Nov 09, 2016 | 40.20 | 42.75 | 39.05 | 42.60 | 571,863 | +1.80(+4.41%) |
Nov 08, 2016 | 40.35 | 40.90 | 39.50 | 40.80 | 256,550 | +0.60(+1.49%) |
Nov 07, 2016 | 39.75 | 41.40 | 39.75 | 40.20 | 409,147 | +1.15(+2.94%) |
Nov 04, 2016 | 38.70 | 39.45 | 38.70 | 39.05 | 233,947 | +0.05(+0.13%) |
Nov 03, 2016 | 38.65 | 39.30 | 38.65 | 39.00 | 274,959 | -0.05(-0.13%) |
Nov 02, 2016 | 40.80 | 40.90 | 38.90 | 39.05 | 333,712 | -1.95(-4.76%) |