Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 49.85 | 49.85 | 49.82 | 49.82 | 772 | -0.05(-0.09%) |
Jan 30, 2017 | 49.87 | 49.87 | 49.87 | 49.87 | 332 | -0.52(-1.03%) |
Jan 27, 2017 | 50.39 | 50.39 | 50.39 | 50.39 | 160 | -0.33(-0.65%) |
Jan 26, 2017 | 50.67 | 50.72 | 50.67 | 50.72 | 906 | +0.11(+0.21%) |
Jan 25, 2017 | 50.50 | 50.61 | 50.45 | 50.61 | 1,320 | +0.35(+0.69%) |
Jan 24, 2017 | 49.91 | 50.31 | 49.91 | 50.26 | 793 | +0.41(+0.82%) |
Jan 20, 2017 | 49.85 | 4 | -0.05(-0.11%) | |||
Jan 17, 2017 | 49.91 | 1 | -0.06(-0.11%) | |||
Jan 13, 2017 | 49.96 | 49.96 | 49.96 | 0 | +0.14(+0.28%) | |
Jan 12, 2017 | 49.51 | 49.82 | 49.47 | 49.82 | 2,312 | -0.10(-0.21%) |
Jan 10, 2017 | 49.93 | 49.93 | 49.93 | 0 | +0.03(+0.06%) | |
Jan 09, 2017 | 49.90 | 49.90 | 49.90 | 49.90 | 201 | -0.10(-0.20%) |
Jan 06, 2017 | 50.00 | 50.00 | 50.00 | 50.00 | 162 | +0.15(+0.30%) |
Jan 05, 2017 | 49.92 | 49.92 | 49.85 | 49.85 | 295 | +0.41(+0.83%) |
Jan 03, 2017 | 49.44 | 37 | +0.10(+0.20%) | |||
Dec 30, 2016 | 49.34 | 49.34 | 49.34 | 0 | -0.33(-0.67%) | |
Dec 28, 2016 | 49.67 | 4 | -0.66(-1.31%) | |||
Dec 27, 2016 | 50.31 | 50.33 | 50.31 | 50.33 | 648 | +0.25(+0.51%) |
Dec 23, 2016 | 50.08 | 50.08 | 50.08 | 0 | +0.11(+0.23%) | |
Dec 22, 2016 | 50.26 | 50.26 | 49.96 | 49.96 | 2,757 | -0.60(-1.19%) |
Dec 21, 2016 | 50.51 | 50.57 | 50.48 | 50.57 | 1,179 | +0.07(+0.13%) |
Dec 20, 2016 | 50.52 | 50.53 | 50.47 | 50.50 | 1,024 | +0.27(+0.54%) |
Dec 19, 2016 | 50.21 | 50.23 | 50.21 | 50.23 | 584 | +0.18(+0.36%) |
Dec 16, 2016 | 50.39 | 50.46 | 50.05 | 50.05 | 3,273 | -0.37(-0.74%) |
Dec 15, 2016 | 50.41 | 50.61 | 50.26 | 50.42 | 12,406 | +0.32(+0.65%) |
Dec 14, 2016 | 50.54 | 50.58 | 50.07 | 50.10 | 12,219 | -0.36(-0.72%) |
Dec 13, 2016 | 50.41 | 50.62 | 50.32 | 50.46 | 10,510 | +0.28(+0.56%) |
Dec 12, 2016 | 50.89 | 50.89 | 50.13 | 50.18 | 3,044 | -0.68(-1.33%) |
Dec 08, 2016 | 50.85 | 140 | +0.50(+1.00%) | |||
Dec 07, 2016 | 49.59 | 50.35 | 49.59 | 50.35 | 6,103 | +0.84(+1.69%) |
Dec 06, 2016 | 49.22 | 49.51 | 49.22 | 49.51 | 547 | +0.27(+0.55%) |
Dec 05, 2016 | 49.31 | 49.36 | 49.20 | 49.24 | 2,411 | +0.31(+0.63%) |
Dec 02, 2016 | 48.94 | 48.94 | 48.94 | 48.94 | 598 | +0.00(+0.00%) |
Dec 01, 2016 | 49.01 | 49.01 | 48.94 | 48.94 | 1,090 | -0.20(-0.40%) |
Nov 28, 2016 | 49.13 | 49.13 | 49.13 | 0 | -0.42(-0.86%) | |
Nov 25, 2016 | 49.58 | 49.58 | 49.58 | 49.56 | 320 | +0.42(+0.85%) |
Nov 22, 2016 | 49.14 | 49.14 | 49.14 | 0 | +0.21(+0.42%) | |
Nov 21, 2016 | 48.94 | 48.94 | 48.93 | 48.93 | 308 | +0.19(+0.39%) |
Nov 18, 2016 | 48.74 | 48.74 | 48.74 | 48.74 | 309 | +0.38(+0.78%) |
Nov 16, 2016 | 48.36 | 46 | +0.08(+0.17%) | |||
Nov 15, 2016 | 48.34 | 48.34 | 48.28 | 48.28 | 534 | -0.14(-0.29%) |
Nov 14, 2016 | 48.42 | 48.42 | 48.34 | 48.42 | 1,603 | +0.66(+1.38%) |
Nov 11, 2016 | 47.58 | 47.76 | 47.58 | 47.76 | 2,719 | +0.25(+0.53%) |
Nov 10, 2016 | 47.28 | 47.61 | 47.21 | 47.51 | 811 | +2.29(+5.06%) |