Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 51.76 | 52.92 | 51.58 | 52.76 | 245,169 | +0.92(+1.77%) |
Jan 30, 2017 | 52.34 | 52.39 | 51.50 | 51.84 | 395,871 | -0.29(-0.56%) |
Jan 27, 2017 | 52.68 | 52.79 | 52.07 | 52.13 | 243,138 | -0.37(-0.70%) |
Jan 26, 2017 | 52.44 | 52.78 | 52.14 | 52.50 | 183,453 | -0.13(-0.25%) |
Jan 25, 2017 | 52.80 | 52.97 | 52.42 | 52.63 | 173,980 | +0.07(+0.13%) |
Jan 24, 2017 | 51.57 | 52.69 | 51.45 | 52.56 | 210,704 | +0.85(+1.64%) |
Jan 23, 2017 | 51.89 | 52.19 | 51.56 | 51.71 | 197,792 | -0.01(-0.02%) |
Jan 20, 2017 | 51.61 | 51.99 | 51.47 | 51.72 | 325,374 | +0.00(+0.00%) |
Jan 19, 2017 | 51.78 | 52.11 | 51.52 | 51.72 | 245,181 | -0.15(-0.29%) |
Jan 18, 2017 | 52.15 | 52.15 | 51.69 | 51.87 | 212,263 | -0.04(-0.08%) |
Jan 17, 2017 | 51.54 | 52.10 | 51.02 | 51.91 | 300,725 | +0.01(+0.02%) |
Jan 13, 2017 | 51.90 | 51.90 | 51.90 | 0 | +0.42(+0.82%) | |
Jan 12, 2017 | 51.78 | 51.85 | 51.38 | 51.48 | 294,975 | -0.60(-1.15%) |
Jan 11, 2017 | 52.24 | 52.69 | 51.73 | 52.08 | 393,548 | -0.29(-0.55%) |
Jan 10, 2017 | 52.33 | 52.77 | 51.88 | 52.37 | 630,728 | -0.29(-0.55%) |
Jan 09, 2017 | 52.56 | 52.84 | 52.23 | 52.66 | 595,960 | -0.10(-0.19%) |
Jan 06, 2017 | 53.25 | 53.36 | 52.74 | 52.76 | 229,529 | -0.61(-1.14%) |
Jan 05, 2017 | 53.44 | 53.63 | 52.68 | 53.37 | 271,524 | +0.08(+0.15%) |
Jan 04, 2017 | 53.13 | 53.80 | 53.08 | 53.29 | 453,815 | +0.52(+0.99%) |
Jan 03, 2017 | 52.55 | 53.02 | 51.64 | 52.77 | 478,123 | +0.67(+1.29%) |
Dec 30, 2016 | 52.10 | 52.10 | 52.10 | 0 | -0.01(-0.02%) | |
Dec 29, 2016 | 51.91 | 52.13 | 51.83 | 52.11 | 226,666 | +0.19(+0.37%) |
Dec 28, 2016 | 52.27 | 52.28 | 51.73 | 51.92 | 412,446 | -0.47(-0.90%) |
Dec 27, 2016 | 51.69 | 52.89 | 51.60 | 52.39 | 433,690 | +0.93(+1.81%) |
Dec 23, 2016 | 51.46 | 51.46 | 51.46 | 0 | +2.72(+5.58%) | |
Dec 22, 2016 | 49.14 | 49.14 | 48.59 | 48.74 | 363,975 | -0.46(-0.93%) |
Dec 21, 2016 | 49.55 | 49.70 | 49.17 | 49.20 | 292,139 | -0.19(-0.38%) |
Dec 20, 2016 | 49.51 | 49.66 | 49.23 | 49.39 | 344,924 | +0.07(+0.14%) |
Dec 19, 2016 | 49.70 | 50.11 | 49.14 | 49.32 | 358,254 | -0.59(-1.18%) |
Dec 16, 2016 | 50.42 | 50.84 | 49.84 | 49.91 | 1,416,838 | -0.29(-0.58%) |
Dec 15, 2016 | 49.67 | 50.44 | 49.51 | 50.20 | 416,259 | +0.75(+1.52%) |
Dec 14, 2016 | 49.41 | 49.47 | 48.96 | 49.45 | 474,755 | +0.18(+0.37%) |
Dec 13, 2016 | 48.07 | 49.31 | 48.07 | 49.27 | 672,919 | +1.27(+2.65%) |
Dec 12, 2016 | 46.93 | 48.03 | 46.50 | 48.00 | 626,546 | +0.91(+1.93%) |
Dec 09, 2016 | 46.53 | 47.52 | 46.46 | 47.09 | 451,071 | +0.56(+1.20%) |
Dec 08, 2016 | 46.79 | 46.85 | 46.03 | 46.53 | 562,583 | -0.19(-0.41%) |
Dec 07, 2016 | 46.43 | 46.95 | 46.11 | 46.72 | 340,563 | +0.10(+0.21%) |
Dec 06, 2016 | 46.55 | 46.91 | 46.08 | 46.62 | 311,208 | -0.10(-0.21%) |
Dec 05, 2016 | 46.76 | 46.85 | 46.26 | 46.72 | 414,677 | +0.36(+0.78%) |
Dec 02, 2016 | 46.35 | 46.77 | 46.09 | 46.36 | 329,537 | -0.13(-0.28%) |
Dec 01, 2016 | 47.61 | 47.61 | 46.24 | 46.49 | 653,370 | -1.08(-2.27%) |
Nov 30, 2016 | 48.39 | 48.39 | 47.28 | 47.57 | 694,690 | -0.55(-1.14%) |
Nov 29, 2016 | 48.33 | 48.73 | 48.02 | 48.12 | 301,616 | -0.29(-0.60%) |
Nov 28, 2016 | 49.10 | 49.25 | 48.39 | 48.41 | 263,389 | -0.64(-1.30%) |
Nov 25, 2016 | 49.25 | 49.39 | 49.00 | 49.05 | 245,814 | +0.01(+0.02%) |
Nov 23, 2016 | 49.04 | 49.04 | 49.04 | 0 | +0.06(+0.12%) | |
Nov 22, 2016 | 49.00 | 49.30 | 48.77 | 48.98 | 411,822 | -0.06(-0.12%) |
Nov 21, 2016 | 49.31 | 49.47 | 48.80 | 49.04 | 326,996 | -0.08(-0.16%) |
Nov 18, 2016 | 50.28 | 50.40 | 48.98 | 49.12 | 344,403 | -1.21(-2.40%) |
Nov 17, 2016 | 50.67 | 51.04 | 50.24 | 50.33 | 275,615 | +0.50(+1.00%) |
Nov 16, 2016 | 49.92 | 50.11 | 49.55 | 49.83 | 252,604 | -0.21(-0.42%) |
Nov 15, 2016 | 50.19 | 50.31 | 49.78 | 50.04 | 386,987 | -0.02(-0.04%) |
Nov 14, 2016 | 50.07 | 50.52 | 49.65 | 50.06 | 345,796 | +0.36(+0.72%) |
Nov 11, 2016 | 49.52 | 50.19 | 48.98 | 49.70 | 418,345 | +0.29(+0.59%) |
Nov 10, 2016 | 49.73 | 49.84 | 48.41 | 49.41 | 426,505 | +0.42(+0.86%) |
Nov 09, 2016 | 46.65 | 49.03 | 46.65 | 48.99 | 510,851 | +2.54(+5.47%) |
Nov 08, 2016 | 45.84 | 46.76 | 45.70 | 46.45 | 293,217 | +0.41(+0.89%) |
Nov 07, 2016 | 46.48 | 46.48 | 45.88 | 46.04 | 336,524 | +0.21(+0.46%) |
Nov 04, 2016 | 46.11 | 46.77 | 45.40 | 45.83 | 708,998 | -0.60(-1.29%) |
Nov 03, 2016 | 45.30 | 47.46 | 44.64 | 46.43 | 748,974 | +0.36(+0.78%) |
Nov 02, 2016 | 45.80 | 46.40 | 45.60 | 46.07 | 458,013 | +0.25(+0.55%) |