Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 50.60 | 51.00 | 50.55 | 50.70 | 827,156 | +0.12(+0.24%) |
Jan 30, 2017 | 50.39 | 50.60 | 50.24 | 50.58 | 391,300 | +0.08(+0.15%) |
Jan 27, 2017 | 50.65 | 50.96 | 50.46 | 50.51 | 298,093 | -0.13(-0.25%) |
Jan 26, 2017 | 50.01 | 50.65 | 50.00 | 50.64 | 598,513 | +0.81(+1.63%) |
Jan 25, 2017 | 50.08 | 50.09 | 49.52 | 49.82 | 1,088,752 | +0.06(+0.11%) |
Jan 24, 2017 | 50.50 | 50.74 | 49.71 | 49.76 | 1,301,639 | -0.73(-1.44%) |
Jan 23, 2017 | 50.26 | 50.59 | 50.10 | 50.49 | 487,522 | +0.18(+0.36%) |
Jan 20, 2017 | 50.41 | 50.57 | 50.26 | 50.31 | 751,823 | -0.04(-0.08%) |
Jan 19, 2017 | 50.30 | 50.56 | 50.09 | 50.34 | 478,847 | +0.04(+0.08%) |
Jan 18, 2017 | 50.42 | 50.54 | 50.14 | 50.31 | 1,139,006 | -0.22(-0.44%) |
Jan 17, 2017 | 50.88 | 51.10 | 50.42 | 50.53 | 736,848 | -0.28(-0.56%) |
Jan 13, 2017 | 50.81 | 50.81 | 50.81 | 0 | +0.33(+0.65%) | |
Jan 12, 2017 | 51.06 | 51.06 | 50.14 | 50.48 | 1,211,461 | -0.64(-1.26%) |
Jan 11, 2017 | 51.29 | 51.51 | 50.89 | 51.13 | 1,028,599 | -0.15(-0.28%) |
Jan 10, 2017 | 51.73 | 51.73 | 51.04 | 51.27 | 990,100 | +0.10(+0.20%) |
Jan 09, 2017 | 51.32 | 51.63 | 50.88 | 51.17 | 767,291 | -0.40(-0.77%) |
Jan 06, 2017 | 51.37 | 51.77 | 51.20 | 51.57 | 1,021,941 | +0.37(+0.73%) |
Jan 05, 2017 | 50.96 | 51.41 | 50.62 | 51.20 | 818,042 | +0.44(+0.87%) |
Jan 04, 2017 | 50.52 | 51.22 | 50.41 | 50.76 | 940,773 | +0.98(+1.97%) |
Jan 03, 2017 | 49.52 | 49.97 | 49.48 | 49.78 | 612,953 | +0.15(+0.31%) |
Dec 30, 2016 | 49.63 | 49.63 | 49.63 | 0 | -0.12(-0.24%) | |
Dec 29, 2016 | 49.75 | 49.80 | 49.50 | 49.75 | 386,338 | +0.14(+0.28%) |
Dec 28, 2016 | 49.76 | 50.03 | 49.54 | 49.61 | 485,413 | -0.30(-0.59%) |
Dec 27, 2016 | 50.10 | 50.45 | 49.76 | 49.90 | 301,683 | -0.03(-0.05%) |
Dec 23, 2016 | 49.93 | 49.93 | 49.93 | 0 | +0.18(+0.37%) | |
Dec 22, 2016 | 49.70 | 49.92 | 49.42 | 49.75 | 581,574 | -0.17(-0.34%) |
Dec 21, 2016 | 49.20 | 50.16 | 49.09 | 49.92 | 907,212 | +0.81(+1.66%) |
Dec 20, 2016 | 49.29 | 49.29 | 48.65 | 49.10 | 957,302 | -0.10(-0.21%) |
Dec 19, 2016 | 48.84 | 49.45 | 48.78 | 49.20 | 1,041,568 | +0.25(+0.52%) |
Dec 16, 2016 | 48.87 | 49.25 | 48.70 | 48.95 | 1,248,361 | +0.08(+0.17%) |
Dec 15, 2016 | 48.68 | 48.92 | 48.37 | 48.87 | 625,945 | +0.28(+0.57%) |
Dec 14, 2016 | 49.20 | 49.28 | 48.46 | 48.59 | 1,282,524 | -0.46(-0.94%) |
Dec 13, 2016 | 49.51 | 49.73 | 49.01 | 49.05 | 1,154,137 | -0.20(-0.40%) |
Dec 12, 2016 | 49.93 | 49.93 | 49.01 | 49.25 | 923,148 | -0.71(-1.42%) |
Dec 09, 2016 | 49.13 | 50.18 | 48.75 | 49.95 | 1,637,024 | +1.57(+3.24%) |
Dec 08, 2016 | 48.17 | 48.81 | 48.17 | 48.39 | 1,471,972 | +0.03(+0.05%) |
Dec 07, 2016 | 48.26 | 48.56 | 48.10 | 48.36 | 1,476,638 | -0.03(-0.07%) |
Dec 06, 2016 | 48.42 | 48.56 | 48.15 | 48.39 | 588,455 | +0.09(+0.18%) |
Dec 05, 2016 | 48.00 | 48.38 | 47.91 | 48.31 | 716,669 | +0.32(+0.67%) |
Dec 02, 2016 | 47.94 | 48.18 | 47.78 | 47.98 | 791,596 | +0.02(+0.04%) |
Dec 01, 2016 | 48.39 | 48.44 | 47.41 | 47.96 | 1,341,786 | -0.30(-0.63%) |
Nov 30, 2016 | 48.63 | 48.72 | 48.23 | 48.27 | 1,709,183 | -0.32(-0.66%) |
Nov 29, 2016 | 48.52 | 48.68 | 48.30 | 48.59 | 1,490,067 | -0.04(-0.09%) |
Nov 28, 2016 | 49.11 | 49.27 | 48.34 | 48.63 | 947,276 | -0.32(-0.66%) |
Nov 25, 2016 | 48.93 | 49.01 | 48.82 | 48.96 | 480,971 | +0.02(+0.04%) |
Nov 23, 2016 | 48.94 | 48.94 | 48.94 | 0 | -0.16(-0.33%) | |
Nov 22, 2016 | 48.57 | 49.18 | 48.53 | 49.10 | 930,927 | +0.52(+1.07%) |
Nov 21, 2016 | 47.95 | 48.64 | 47.70 | 48.58 | 1,376,228 | +0.88(+1.84%) |
Nov 18, 2016 | 47.25 | 47.75 | 47.16 | 47.71 | 1,256,374 | +0.42(+0.89%) |
Nov 17, 2016 | 47.25 | 47.45 | 47.04 | 47.28 | 925,890 | +0.07(+0.15%) |
Nov 16, 2016 | 47.00 | 47.31 | 46.83 | 47.21 | 1,664,810 | +0.27(+0.58%) |
Nov 15, 2016 | 46.82 | 47.38 | 46.68 | 46.94 | 1,138,058 | +0.25(+0.54%) |
Nov 14, 2016 | 46.73 | 46.79 | 46.20 | 46.69 | 1,297,673 | +0.01(+0.03%) |
Nov 11, 2016 | 47.76 | 47.76 | 46.45 | 46.68 | 1,307,077 | -1.23(-2.57%) |
Nov 10, 2016 | 48.52 | 48.52 | 47.71 | 47.91 | 1,210,101 | -0.63(-1.29%) |
Nov 09, 2016 | 47.99 | 48.64 | 47.06 | 48.53 | 1,369,497 | +0.23(+0.47%) |
Nov 08, 2016 | 47.66 | 48.44 | 47.60 | 48.31 | 1,275,522 | +0.56(+1.16%) |
Nov 07, 2016 | 47.01 | 47.77 | 46.82 | 47.75 | 786,164 | +0.98(+2.09%) |
Nov 04, 2016 | 46.87 | 47.09 | 46.65 | 46.77 | 661,806 | -0.01(-0.03%) |
Nov 03, 2016 | 46.98 | 47.09 | 46.69 | 46.78 | 693,698 | -0.13(-0.27%) |
Nov 02, 2016 | 47.07 | 47.48 | 46.87 | 46.91 | 1,293,886 | -0.16(-0.35%) |