Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 50.01 | 50.01 | 50.00 | 50.01 | 440 | -0.35(-0.70%) |
Jan 30, 2017 | 50.37 | 50.37 | 50.36 | 50.36 | 1,400 | -0.07(-0.14%) |
Jan 27, 2017 | 50.26 | 50.43 | 50.26 | 50.43 | 3,940 | -0.04(-0.08%) |
Jan 26, 2017 | 50.44 | 50.66 | 50.31 | 50.47 | 2,812 | +0.19(+0.37%) |
Jan 25, 2017 | 50.61 | 50.61 | 50.28 | 50.28 | 4,805 | +0.35(+0.71%) |
Jan 24, 2017 | 50.00 | 50.00 | 49.78 | 49.93 | 1,180 | -0.14(-0.28%) |
Jan 23, 2017 | 50.17 | 50.35 | 50.00 | 50.07 | 1,105 | -0.57(-1.13%) |
Jan 20, 2017 | 50.56 | 50.64 | 50.46 | 50.64 | 1,391 | +0.22(+0.44%) |
Jan 19, 2017 | 50.47 | 50.52 | 50.42 | 50.42 | 1,352 | +0.14(+0.28%) |
Jan 18, 2017 | 50.28 | 50.28 | 50.28 | 50.28 | 205 | -0.24(-0.48%) |
Jan 17, 2017 | 50.52 | 50.52 | 50.52 | 50.52 | 1,094 | -0.65(-1.27%) |
Jan 13, 2017 | 51.17 | 51.17 | 51.17 | 0 | +0.10(+0.20%) | |
Jan 12, 2017 | 51.21 | 51.21 | 51.07 | 51.07 | 1,073 | -0.70(-1.35%) |
Jan 11, 2017 | 52.88 | 52.88 | 51.65 | 51.77 | 2,206 | -1.31(-2.47%) |
Jan 10, 2017 | 53.00 | 53.08 | 52.73 | 53.08 | 26,652 | -0.09(-0.17%) |
Jan 09, 2017 | 53.45 | 53.45 | 53.17 | 53.17 | 2,450 | -0.66(-1.23%) |
Jan 06, 2017 | 53.83 | 53.83 | 53.83 | 53.83 | 207 | +0.35(+0.65%) |
Jan 05, 2017 | 53.78 | 53.78 | 53.22 | 53.48 | 16,063 | -0.84(-1.55%) |
Jan 04, 2017 | 54.55 | 54.55 | 54.32 | 54.32 | 2,666 | -0.77(-1.40%) |
Jan 03, 2017 | 55.40 | 55.40 | 55.09 | 55.09 | 834 | -0.15(-0.27%) |
Dec 30, 2016 | 55.24 | 55.24 | 55.24 | 0 | +0.02(+0.03%) | |
Dec 29, 2016 | 55.54 | 55.64 | 55.22 | 55.22 | 3,631 | -0.63(-1.13%) |
Dec 28, 2016 | 56.00 | 56.11 | 55.85 | 55.85 | 3,147 | +0.04(+0.07%) |
Dec 27, 2016 | 55.86 | 55.86 | 55.77 | 55.81 | 881 | -0.28(-0.49%) |
Dec 23, 2016 | 56.09 | 56.09 | 56.09 | 0 | +0.59(+1.06%) | |
Dec 22, 2016 | 55.33 | 55.50 | 55.33 | 55.50 | 8,108 | +0.55(+1.00%) |
Dec 21, 2016 | 54.95 | 54.95 | 54.95 | 54.95 | 231 | +0.12(+0.22%) |
Dec 20, 2016 | 55.00 | 55.25 | 54.83 | 54.83 | 3,470 | -0.04(-0.08%) |
Dec 19, 2016 | 54.75 | 54.93 | 54.64 | 54.87 | 4,774 | +0.76(+1.40%) |
Dec 16, 2016 | 54.20 | 54.50 | 54.03 | 54.11 | 8,299 | +0.78(+1.46%) |
Dec 15, 2016 | 53.55 | 53.55 | 53.33 | 53.33 | 2,215 | +0.70(+1.33%) |
Dec 14, 2016 | 51.33 | 52.63 | 51.33 | 52.63 | 2,007 | +1.29(+2.51%) |
Dec 13, 2016 | 51.17 | 51.34 | 51.13 | 51.34 | 1,501 | -0.08(-0.16%) |
Dec 12, 2016 | 51.27 | 51.45 | 51.27 | 51.42 | 937 | -0.65(-1.25%) |
Dec 09, 2016 | 51.88 | 52.07 | 51.85 | 52.07 | 2,600 | -0.09(-0.17%) |
Dec 08, 2016 | 52.16 | 52.16 | 52.16 | 52.16 | 207 | +0.44(+0.85%) |
Dec 07, 2016 | 52.00 | 52.00 | 51.72 | 51.72 | 890 | -0.19(-0.37%) |
Dec 06, 2016 | 52.02 | 52.02 | 51.91 | 51.91 | 1,894 | -0.29(-0.56%) |
Dec 05, 2016 | 52.20 | 52.20 | 50.94 | 52.20 | 467 | +0.14(+0.27%) |
Dec 02, 2016 | 52.06 | 52.06 | 52.06 | 52.06 | 104 | -0.67(-1.27%) |
Dec 01, 2016 | 52.98 | 52.98 | 52.73 | 52.73 | 979 | -0.33(-0.63%) |
Nov 30, 2016 | 52.49 | 53.11 | 52.49 | 53.06 | 2,342 | +1.25(+2.42%) |
Nov 29, 2016 | 51.81 | 51.81 | 51.81 | 51.81 | 240 | +0.24(+0.46%) |
Nov 28, 2016 | 51.84 | 51.84 | 51.57 | 51.57 | 383 | -0.84(-1.60%) |
Nov 25, 2016 | 52.43 | 52.43 | 52.41 | 52.41 | 438 | -0.61(-1.14%) |
Nov 22, 2016 | 53.01 | 53.01 | 53.01 | 0 | -0.64(-1.19%) | |
Nov 21, 2016 | 53.29 | 53.65 | 53.27 | 53.65 | 1,070 | -0.15(-0.28%) |
Nov 18, 2016 | 53.50 | 53.80 | 53.50 | 53.80 | 1,732 | +1.33(+2.53%) |
Nov 17, 2016 | 52.42 | 52.47 | 52.42 | 52.47 | 878 | +0.63(+1.22%) |
Nov 16, 2016 | 51.71 | 51.88 | 51.71 | 51.84 | 1,427 | +0.81(+1.59%) |
Nov 15, 2016 | 51.03 | 51.03 | 51.03 | 51.03 | 119 | +0.12(+0.23%) |
Nov 14, 2016 | 51.03 | 51.03 | 50.91 | 50.91 | 867 | -0.09(-0.17%) |
Nov 11, 2016 | 50.91 | 51.20 | 50.89 | 51.00 | 3,258 | +0.94(+1.88%) |
Nov 10, 2016 | 49.97 | 50.53 | 49.82 | 50.06 | 1,600 | +0.44(+0.89%) |
Nov 09, 2016 | 49.27 | 49.70 | 49.22 | 49.62 | 6,815 | +1.56(+3.25%) |
Nov 08, 2016 | 48.71 | 48.81 | 48.06 | 48.06 | 4,412 | -0.96(-1.96%) |
Nov 07, 2016 | 49.07 | 49.07 | 49.02 | 49.02 | 2,071 | -0.27(-0.55%) |
Nov 04, 2016 | 49.19 | 49.56 | 49.19 | 49.29 | 2,250 | -0.16(-0.32%) |
Nov 03, 2016 | 49.45 | 49.45 | 49.45 | 49.45 | 160 | -0.15(-0.30%) |
Nov 02, 2016 | 49.60 | 49.60 | 49.60 | 49.60 | 463 | -0.21(-0.42%) |