Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 49.96 | 49.98 | 49.81 | 49.83 | 86,442 | -0.00(-0.01%) |
Jan 30, 2017 | 49.92 | 49.93 | 49.82 | 49.83 | 152,968 | -0.00(-0.01%) |
Jan 27, 2017 | 49.89 | 49.89 | 49.84 | 49.84 | 47,350 | -0.02(-0.04%) |
Jan 26, 2017 | 49.87 | 49.89 | 49.80 | 49.86 | 88,368 | +0.05(+0.10%) |
Jan 25, 2017 | 49.89 | 49.91 | 49.79 | 49.81 | 93,573 | +0.02(+0.03%) |
Jan 24, 2017 | 49.94 | 50.00 | 49.79 | 49.79 | 147,916 | -0.05(-0.10%) |
Jan 23, 2017 | 49.90 | 49.99 | 49.78 | 49.84 | 185,398 | +0.04(+0.08%) |
Jan 20, 2017 | 49.79 | 49.88 | 49.71 | 49.80 | 167,114 | -0.03(-0.05%) |
Jan 19, 2017 | 50.11 | 50.11 | 49.80 | 49.82 | 141,984 | -0.28(-0.56%) |
Jan 18, 2017 | 50.22 | 50.29 | 50.09 | 50.11 | 82,925 | -0.19(-0.39%) |
Jan 17, 2017 | 50.28 | 50.34 | 50.14 | 50.30 | 118,136 | +0.17(+0.34%) |
Jan 13, 2017 | 50.13 | 50.13 | 50.13 | 0 | -0.04(-0.08%) | |
Jan 12, 2017 | 50.27 | 50.30 | 50.09 | 50.17 | 61,821 | +0.12(+0.23%) |
Jan 11, 2017 | 49.93 | 50.08 | 49.93 | 50.05 | 110,655 | +0.18(+0.36%) |
Jan 10, 2017 | 49.98 | 50.01 | 49.85 | 49.87 | 120,458 | -0.03(-0.06%) |
Jan 09, 2017 | 50.01 | 50.01 | 49.85 | 49.90 | 181,222 | +0.06(+0.13%) |
Jan 06, 2017 | 49.88 | 49.92 | 49.81 | 49.84 | 91,209 | -0.08(-0.16%) |
Jan 05, 2017 | 49.71 | 49.92 | 49.70 | 49.92 | 143,808 | +0.22(+0.43%) |
Jan 04, 2017 | 49.71 | 49.88 | 49.70 | 49.70 | 93,455 | -0.14(-0.29%) |
Jan 03, 2017 | 49.82 | 49.92 | 49.75 | 49.85 | 220,489 | -0.03(-0.06%) |
Dec 30, 2016 | 49.88 | 49.88 | 49.88 | 0 | +0.04(+0.09%) | |
Dec 29, 2016 | 49.79 | 50.05 | 49.71 | 49.83 | 592,197 | +0.14(+0.29%) |
Dec 28, 2016 | 49.72 | 49.77 | 49.63 | 49.69 | 931,438 | +0.07(+0.15%) |
Dec 27, 2016 | 49.65 | 49.70 | 49.53 | 49.62 | 224,708 | -0.08(-0.16%) |
Dec 23, 2016 | 49.70 | 49.70 | 49.70 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 49.47 | 49.67 | 49.45 | 49.67 | 365,563 | +0.09(+0.18%) |
Dec 21, 2016 | 49.52 | 49.59 | 49.44 | 49.59 | 275,771 | +0.21(+0.43%) |
Dec 20, 2016 | 49.33 | 49.50 | 49.31 | 49.38 | 191,179 | +0.13(+0.27%) |
Dec 19, 2016 | 49.38 | 49.50 | 49.24 | 49.24 | 208,290 | -0.15(-0.30%) |
Dec 16, 2016 | 49.44 | 49.44 | 49.26 | 49.39 | 271,685 | -0.05(-0.10%) |
Dec 15, 2016 | 49.46 | 49.51 | 49.32 | 49.44 | 561,736 | -0.06(-0.13%) |
Dec 14, 2016 | 49.52 | 49.65 | 49.50 | 49.50 | 186,276 | -0.09(-0.18%) |
Dec 13, 2016 | 49.60 | 49.64 | 49.51 | 49.59 | 131,217 | +0.03(+0.07%) |
Dec 12, 2016 | 49.60 | 49.67 | 49.49 | 49.56 | 310,408 | -0.03(-0.05%) |
Dec 09, 2016 | 49.56 | 49.74 | 49.48 | 49.58 | 238,516 | -0.09(-0.19%) |
Dec 08, 2016 | 49.49 | 49.83 | 49.46 | 49.68 | 353,731 | +0.03(+0.07%) |
Dec 07, 2016 | 49.52 | 49.70 | 49.46 | 49.64 | 165,149 | +0.32(+0.66%) |
Dec 06, 2016 | 49.06 | 49.36 | 49.06 | 49.32 | 244,275 | +0.42(+0.86%) |
Dec 05, 2016 | 48.94 | 49.05 | 48.88 | 48.90 | 218,035 | -0.08(-0.16%) |
Dec 02, 2016 | 48.82 | 49.14 | 48.82 | 48.97 | 244,038 | +0.13(+0.27%) |
Dec 01, 2016 | 49.06 | 49.10 | 48.84 | 48.84 | 171,223 | -0.23(-0.48%) |
Nov 30, 2016 | 49.32 | 49.32 | 49.08 | 49.08 | 105,848 | -0.27(-0.54%) |
Nov 29, 2016 | 49.42 | 49.44 | 49.34 | 49.35 | 108,810 | -0.04(-0.09%) |
Nov 28, 2016 | 49.51 | 49.58 | 49.38 | 49.39 | 68,711 | -0.15(-0.30%) |
Nov 25, 2016 | 49.53 | 49.58 | 49.53 | 49.54 | 23,965 | +0.01(+0.03%) |
Nov 23, 2016 | 49.53 | 49.53 | 49.53 | 0 | -0.09(-0.18%) | |
Nov 22, 2016 | 49.72 | 49.72 | 49.58 | 49.61 | 108,264 | -0.07(-0.13%) |
Nov 21, 2016 | 49.64 | 49.74 | 49.57 | 49.68 | 199,271 | -0.03(-0.06%) |
Nov 18, 2016 | 49.49 | 49.74 | 49.49 | 49.71 | 173,888 | +0.33(+0.67%) |
Nov 17, 2016 | 49.66 | 49.66 | 49.37 | 49.38 | 228,975 | -0.28(-0.55%) |
Nov 16, 2016 | 49.80 | 49.81 | 49.64 | 49.65 | 231,292 | -0.22(-0.44%) |
Nov 15, 2016 | 49.73 | 49.98 | 49.71 | 49.87 | 173,514 | +0.28(+0.57%) |
Nov 14, 2016 | 50.17 | 50.21 | 49.56 | 49.59 | 485,265 | -0.68(-1.36%) |
Nov 11, 2016 | 50.53 | 50.58 | 50.27 | 50.27 | 114,693 | -0.23(-0.46%) |
Nov 10, 2016 | 50.72 | 50.72 | 50.48 | 50.50 | 466,473 | -0.36(-0.71%) |
Nov 09, 2016 | 51.05 | 51.05 | 50.79 | 50.87 | 111,266 | -0.43(-0.84%) |
Nov 08, 2016 | 51.33 | 51.33 | 51.24 | 51.30 | 60,816 | -0.12(-0.23%) |
Nov 07, 2016 | 51.21 | 51.33 | 51.21 | 51.41 | 114,737 | +0.08(+0.15%) |
Nov 04, 2016 | 51.33 | 51.36 | 51.33 | 51.33 | 60,082 | +0.03(+0.06%) |
Nov 03, 2016 | 51.30 | 51.35 | 51.27 | 51.30 | 47,631 | -0.00(-0.00%) |
Nov 02, 2016 | 51.32 | 51.37 | 51.22 | 51.31 | 67,020 | +0.11(+0.21%) |