Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 49.55 | 49.82 | 49.49 | 49.62 | 3,654 | -0.03(-0.06%) |
Jan 30, 2017 | 49.68 | 49.73 | 49.48 | 49.65 | 3,050 | -0.49(-0.99%) |
Jan 27, 2017 | 50.22 | 50.24 | 50.15 | 50.15 | 708 | -0.10(-0.20%) |
Jan 26, 2017 | 50.15 | 50.31 | 50.15 | 50.25 | 2,851 | -0.16(-0.31%) |
Jan 25, 2017 | 50.16 | 50.40 | 50.16 | 50.40 | 7,489 | +0.27(+0.55%) |
Jan 24, 2017 | 49.89 | 50.13 | 49.85 | 50.13 | 5,517 | +0.80(+1.62%) |
Jan 23, 2017 | 49.38 | 49.45 | 49.33 | 49.33 | 1,314 | -0.27(-0.55%) |
Jan 20, 2017 | 49.81 | 49.81 | 49.51 | 49.60 | 1,252 | -0.16(-0.33%) |
Jan 19, 2017 | 49.77 | 49.78 | 49.77 | 49.77 | 907 | +0.19(+0.39%) |
Jan 18, 2017 | 49.71 | 50.00 | 49.58 | 49.58 | 1,139 | -0.46(-0.92%) |
Jan 17, 2017 | 49.90 | 50.04 | 49.90 | 50.04 | 482 | +0.18(+0.37%) |
Jan 13, 2017 | 49.85 | 49.85 | 49.85 | 0 | -0.22(-0.44%) | |
Jan 12, 2017 | 49.99 | 50.07 | 49.99 | 50.07 | 840 | +0.30(+0.61%) |
Jan 11, 2017 | 49.49 | 49.93 | 49.49 | 49.77 | 1,674 | +0.67(+1.37%) |
Jan 10, 2017 | 49.19 | 49.26 | 48.98 | 49.10 | 3,609 | -0.31(-0.64%) |
Jan 09, 2017 | 49.02 | 49.41 | 49.02 | 49.41 | 5,170 | +0.52(+1.05%) |
Jan 06, 2017 | 48.90 | 48.90 | 48.90 | 48.90 | 248 | -0.17(-0.36%) |
Jan 05, 2017 | 49.14 | 49.22 | 48.94 | 49.07 | 2,084 | +0.41(+0.85%) |
Jan 04, 2017 | 48.61 | 48.66 | 48.56 | 48.66 | 1,065 | +0.36(+0.74%) |
Jan 03, 2017 | 48.19 | 48.33 | 48.15 | 48.30 | 2,524 | +1.15(+2.43%) |
Dec 30, 2016 | 47.16 | 47.16 | 47.16 | 0 | -0.36(-0.75%) | |
Dec 29, 2016 | 47.82 | 47.83 | 47.52 | 47.52 | 6,287 | +0.04(+0.08%) |
Dec 28, 2016 | 47.41 | 47.48 | 47.17 | 47.48 | 1,269 | +0.45(+0.95%) |
Dec 27, 2016 | 47.18 | 47.20 | 47.00 | 47.03 | 4,652 | +0.28(+0.61%) |
Dec 23, 2016 | 46.75 | 46.75 | 46.75 | 0 | -0.53(-1.12%) | |
Dec 22, 2016 | 47.41 | 47.64 | 47.28 | 47.28 | 1,801 | -0.05(-0.10%) |
Dec 21, 2016 | 47.39 | 47.39 | 47.32 | 47.32 | 736 | +0.13(+0.27%) |
Dec 20, 2016 | 47.04 | 47.30 | 47.04 | 47.20 | 2,009 | +0.19(+0.41%) |
Dec 19, 2016 | 47.18 | 47.18 | 47.01 | 47.01 | 874 | -0.12(-0.26%) |
Dec 16, 2016 | 46.87 | 47.13 | 46.87 | 47.13 | 2,032 | -0.30(-0.62%) |
Dec 15, 2016 | 47.44 | 47.44 | 47.32 | 47.42 | 2,866 | -1.02(-2.11%) |
Dec 14, 2016 | 48.28 | 48.54 | 48.28 | 48.45 | 1,586 | -0.04(-0.08%) |
Dec 13, 2016 | 48.41 | 48.58 | 48.41 | 48.48 | 1,937 | +0.07(+0.15%) |
Dec 12, 2016 | 48.49 | 48.55 | 48.33 | 48.41 | 2,182 | +0.20(+0.42%) |
Dec 09, 2016 | 48.23 | 48.23 | 48.00 | 48.21 | 4,466 | -0.05(-0.11%) |
Dec 08, 2016 | 47.99 | 48.26 | 47.88 | 48.26 | 12,770 | +0.49(+1.02%) |
Dec 07, 2016 | 47.78 | 47.78 | 47.78 | 47.78 | 272 | +0.52(+1.09%) |
Dec 06, 2016 | 47.15 | 47.26 | 47.15 | 47.26 | 437 | -0.14(-0.29%) |
Dec 05, 2016 | 47.07 | 47.46 | 47.07 | 47.40 | 3,371 | +0.14(+0.29%) |
Dec 02, 2016 | 47.20 | 47.33 | 47.20 | 47.26 | 5,034 | -0.24(-0.50%) |
Dec 01, 2016 | 47.43 | 47.54 | 47.43 | 47.50 | 959 | +0.53(+1.13%) |
Nov 30, 2016 | 47.01 | 47.01 | 46.83 | 46.97 | 6,063 | -1.01(-2.10%) |
Nov 28, 2016 | 47.98 | 8 | +0.03(+0.07%) | |||
Nov 25, 2016 | 47.95 | 47.95 | 47.83 | 47.94 | 1,144 | +0.97(+2.06%) |
Nov 23, 2016 | 46.98 | 46.98 | 46.98 | 0 | +0.49(+1.06%) | |
Nov 22, 2016 | 46.49 | 46.49 | 46.49 | 46.49 | 280 | +0.43(+0.92%) |
Nov 21, 2016 | 45.97 | 46.16 | 45.97 | 46.06 | 1,501 | +0.25(+0.54%) |
Nov 18, 2016 | 45.78 | 45.82 | 45.77 | 45.81 | 1,510 | -0.16(-0.34%) |
Nov 17, 2016 | 46.18 | 46.34 | 45.97 | 45.97 | 1,226 | -0.15(-0.33%) |
Nov 16, 2016 | 46.16 | 46.19 | 46.12 | 46.12 | 2,472 | -0.75(-1.60%) |
Nov 15, 2016 | 46.70 | 46.87 | 46.70 | 46.87 | 1,236 | +0.06(+0.12%) |
Nov 14, 2016 | 46.62 | 46.81 | 46.62 | 46.81 | 905 | -0.23(-0.48%) |
Nov 11, 2016 | 47.12 | 47.21 | 46.90 | 47.04 | 2,737 | -0.35(-0.73%) |
Nov 10, 2016 | 47.38 | 47.73 | 47.17 | 47.39 | 3,233 | +0.32(+0.68%) |
Nov 09, 2016 | 45.96 | 47.28 | 45.96 | 47.07 | 19,661 | -0.58(-1.22%) |
Nov 08, 2016 | 47.07 | 47.65 | 47.07 | 47.65 | 1,856 | +0.61(+1.29%) |
Nov 07, 2016 | 46.80 | 47.19 | 46.80 | 47.04 | 1,112 | +1.22(+2.67%) |
Nov 04, 2016 | 46.06 | 46.09 | 45.77 | 45.82 | 543 | -0.42(-0.91%) |
Nov 03, 2016 | 46.24 | 46.24 | 46.24 | 46.24 | 402 | +0.23(+0.50%) |
Nov 02, 2016 | 46.40 | 46.41 | 46.01 | 46.01 | 2,394 | -0.71(-1.53%) |