Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 49.76 | 50.60 | 49.76 | 50.60 | 245,474 | +0.83(+1.66%) |
Jan 30, 2017 | 49.76 | 49.92 | 49.53 | 49.77 | 189,785 | -0.04(-0.07%) |
Jan 27, 2017 | 49.91 | 50.05 | 49.73 | 49.81 | 96,717 | -0.03(-0.07%) |
Jan 26, 2017 | 49.76 | 50.07 | 49.64 | 49.84 | 183,588 | +0.04(+0.07%) |
Jan 25, 2017 | 49.67 | 49.85 | 49.58 | 49.80 | 673,187 | -0.01(-0.02%) |
Jan 24, 2017 | 49.76 | 49.95 | 49.69 | 49.82 | 172,550 | +0.02(+0.03%) |
Jan 23, 2017 | 50.10 | 50.17 | 49.74 | 49.80 | 218,297 | -0.21(-0.43%) |
Jan 20, 2017 | 50.03 | 50.15 | 49.74 | 50.01 | 114,779 | +0.06(+0.11%) |
Jan 19, 2017 | 50.22 | 50.36 | 49.84 | 49.96 | 329,558 | -0.45(-0.90%) |
Jan 18, 2017 | 50.37 | 50.59 | 50.32 | 50.41 | 94,143 | -0.07(-0.14%) |
Jan 17, 2017 | 50.03 | 50.60 | 50.03 | 50.48 | 102,900 | +0.56(+1.13%) |
Jan 13, 2017 | 49.92 | 49.92 | 49.92 | 0 | -0.09(-0.19%) | |
Jan 12, 2017 | 49.97 | 50.04 | 49.66 | 50.01 | 332,913 | +0.08(+0.16%) |
Jan 11, 2017 | 49.48 | 49.95 | 49.38 | 49.93 | 100,938 | +0.50(+1.00%) |
Jan 10, 2017 | 49.48 | 49.53 | 49.22 | 49.43 | 64,980 | -0.10(-0.21%) |
Jan 09, 2017 | 50.29 | 50.35 | 49.53 | 49.53 | 326,388 | -0.71(-1.40%) |
Jan 06, 2017 | 49.90 | 50.33 | 49.86 | 50.24 | 222,200 | +0.18(+0.35%) |
Jan 05, 2017 | 50.09 | 50.17 | 49.62 | 50.06 | 169,768 | +0.03(+0.07%) |
Jan 04, 2017 | 49.89 | 50.29 | 49.88 | 50.03 | 169,361 | +0.22(+0.44%) |
Jan 03, 2017 | 49.92 | 49.99 | 49.55 | 49.81 | 354,368 | -0.16(-0.32%) |
Dec 30, 2016 | 49.97 | 49.97 | 49.97 | 0 | -0.28(-0.56%) | |
Dec 29, 2016 | 49.81 | 50.26 | 49.70 | 50.25 | 62,037 | +0.64(+1.28%) |
Dec 28, 2016 | 50.15 | 50.15 | 49.53 | 49.62 | 70,115 | -0.49(-0.97%) |
Dec 27, 2016 | 49.98 | 50.20 | 49.85 | 50.10 | 116,069 | +0.07(+0.13%) |
Dec 23, 2016 | 50.04 | 50.04 | 50.04 | 0 | -0.03(-0.07%) | |
Dec 22, 2016 | 49.77 | 50.12 | 49.76 | 50.07 | 142,515 | +0.17(+0.34%) |
Dec 21, 2016 | 50.05 | 50.31 | 49.88 | 49.90 | 164,831 | -0.17(-0.33%) |
Dec 20, 2016 | 49.96 | 50.20 | 49.90 | 50.07 | 263,494 | +0.05(+0.10%) |
Dec 19, 2016 | 50.06 | 50.06 | 49.63 | 50.02 | 164,999 | +0.17(+0.35%) |
Dec 16, 2016 | 49.32 | 50.01 | 49.32 | 49.85 | 193,844 | +0.60(+1.21%) |
Dec 15, 2016 | 48.82 | 49.31 | 48.58 | 49.25 | 427,128 | +0.32(+0.66%) |
Dec 14, 2016 | 50.09 | 50.40 | 48.88 | 48.92 | 355,791 | -1.00(-2.01%) |
Dec 13, 2016 | 49.55 | 49.97 | 49.53 | 49.93 | 236,666 | +0.46(+0.93%) |
Dec 12, 2016 | 48.84 | 49.50 | 48.84 | 49.47 | 202,857 | +0.47(+0.96%) |
Dec 09, 2016 | 48.46 | 49.01 | 48.46 | 49.00 | 193,221 | +0.45(+0.94%) |
Dec 08, 2016 | 48.04 | 48.57 | 47.74 | 48.54 | 148,627 | +0.16(+0.33%) |
Dec 07, 2016 | 47.91 | 48.38 | 47.89 | 48.38 | 279,402 | +0.66(+1.39%) |
Dec 06, 2016 | 47.93 | 47.97 | 47.66 | 47.72 | 267,789 | -0.08(-0.16%) |
Dec 05, 2016 | 47.59 | 47.83 | 47.17 | 47.80 | 119,406 | +0.09(+0.18%) |
Dec 02, 2016 | 47.60 | 48.07 | 47.45 | 47.71 | 274,696 | +0.38(+0.81%) |
Dec 01, 2016 | 47.39 | 47.53 | 47.00 | 47.33 | 630,658 | -0.39(-0.81%) |
Nov 30, 2016 | 48.72 | 48.72 | 47.72 | 47.72 | 489,648 | -1.56(-3.17%) |
Nov 29, 2016 | 48.95 | 49.49 | 48.90 | 49.28 | 270,098 | +0.17(+0.36%) |
Nov 28, 2016 | 48.35 | 49.16 | 48.35 | 49.11 | 280,278 | +0.93(+1.94%) |
Nov 25, 2016 | 47.54 | 48.31 | 47.54 | 48.17 | 419,419 | +0.64(+1.35%) |
Nov 23, 2016 | 47.53 | 47.53 | 47.53 | 0 | -0.45(-0.95%) | |
Nov 22, 2016 | 47.81 | 48.04 | 47.60 | 47.99 | 267,782 | +0.21(+0.43%) |
Nov 21, 2016 | 47.35 | 47.78 | 47.35 | 47.78 | 110,328 | +0.54(+1.15%) |
Nov 18, 2016 | 47.50 | 47.60 | 47.07 | 47.23 | 276,054 | -0.13(-0.27%) |
Nov 17, 2016 | 47.26 | 47.61 | 47.20 | 47.36 | 293,488 | -0.01(-0.02%) |
Nov 16, 2016 | 47.73 | 47.96 | 47.08 | 47.37 | 199,133 | -0.30(-0.64%) |
Nov 15, 2016 | 46.88 | 47.75 | 46.88 | 47.68 | 405,395 | +0.73(+1.55%) |
Nov 14, 2016 | 46.63 | 47.03 | 46.27 | 46.95 | 365,349 | +0.02(+0.05%) |
Nov 11, 2016 | 47.00 | 47.49 | 46.77 | 46.93 | 272,316 | -0.13(-0.27%) |
Nov 10, 2016 | 48.04 | 48.04 | 46.48 | 47.05 | 815,505 | -1.17(-2.43%) |
Nov 09, 2016 | 48.97 | 48.97 | 48.17 | 48.23 | 665,933 | -1.65(-3.31%) |
Nov 08, 2016 | 49.47 | 50.09 | 49.47 | 49.88 | 475,001 | +0.37(+0.74%) |
Nov 07, 2016 | 48.92 | 49.51 | 48.45 | 49.51 | 770,362 | +0.91(+1.88%) |
Nov 04, 2016 | 49.10 | 49.43 | 48.60 | 48.60 | 374,032 | -0.17(-0.35%) |
Nov 03, 2016 | 48.49 | 48.96 | 48.33 | 48.77 | 194,897 | +0.12(+0.25%) |
Nov 02, 2016 | 49.09 | 49.09 | 48.23 | 48.65 | 743,933 | -0.62(-1.25%) |