Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 48.59 | 49.17 | 48.59 | 48.74 | 30,434 | +0.20(+0.41%) |
Jan 30, 2017 | 48.63 | 48.77 | 48.42 | 48.54 | 64,264 | -0.13(-0.26%) |
Jan 27, 2017 | 49.00 | 49.11 | 48.51 | 48.67 | 26,837 | -0.26(-0.54%) |
Jan 26, 2017 | 49.10 | 49.30 | 48.82 | 48.93 | 39,500 | -0.14(-0.28%) |
Jan 25, 2017 | 49.52 | 49.66 | 48.99 | 49.07 | 36,686 | -0.54(-1.08%) |
Jan 24, 2017 | 49.59 | 49.78 | 49.45 | 49.60 | 19,872 | -0.04(-0.08%) |
Jan 23, 2017 | 49.31 | 49.66 | 49.21 | 49.64 | 32,898 | +0.39(+0.80%) |
Jan 20, 2017 | 48.84 | 49.30 | 48.80 | 49.25 | 15,810 | +0.42(+0.87%) |
Jan 19, 2017 | 49.03 | 49.11 | 48.74 | 48.83 | 30,995 | -0.45(-0.91%) |
Jan 18, 2017 | 49.46 | 49.57 | 49.21 | 49.27 | 53,042 | -0.13(-0.26%) |
Jan 17, 2017 | 49.11 | 49.47 | 49.02 | 49.40 | 36,762 | +0.42(+0.87%) |
Jan 13, 2017 | 48.98 | 48.98 | 48.98 | 0 | -0.26(-0.52%) | |
Jan 12, 2017 | 49.07 | 49.26 | 48.50 | 49.23 | 28,753 | +0.20(+0.41%) |
Jan 11, 2017 | 49.42 | 49.42 | 48.95 | 49.03 | 56,838 | -0.38(-0.78%) |
Jan 10, 2017 | 49.95 | 49.95 | 49.41 | 49.42 | 43,294 | -0.62(-1.25%) |
Jan 09, 2017 | 50.61 | 50.61 | 50.01 | 50.04 | 32,484 | -0.38(-0.75%) |
Jan 06, 2017 | 50.31 | 50.60 | 50.11 | 50.42 | 128,243 | +0.07(+0.14%) |
Jan 05, 2017 | 49.77 | 50.37 | 49.39 | 50.35 | 16,359 | +0.45(+0.90%) |
Jan 04, 2017 | 49.40 | 49.98 | 49.40 | 49.90 | 713,093 | +0.56(+1.14%) |
Jan 03, 2017 | 49.79 | 49.87 | 49.04 | 49.34 | 47,927 | -0.26(-0.53%) |
Dec 30, 2016 | 49.60 | 49.60 | 49.60 | 0 | +0.61(+1.24%) | |
Dec 29, 2016 | 48.55 | 49.15 | 48.39 | 48.99 | 32,041 | +0.56(+1.16%) |
Dec 28, 2016 | 48.67 | 48.71 | 48.19 | 48.43 | 40,722 | -0.21(-0.43%) |
Dec 27, 2016 | 48.64 | 48.83 | 48.35 | 48.64 | 45,788 | +0.16(+0.33%) |
Dec 23, 2016 | 48.48 | 48.48 | 48.48 | 0 | +0.18(+0.38%) | |
Dec 22, 2016 | 48.02 | 48.33 | 47.71 | 48.30 | 25,785 | +0.14(+0.28%) |
Dec 21, 2016 | 48.95 | 49.28 | 48.11 | 48.16 | 20,156 | -0.75(-1.53%) |
Dec 20, 2016 | 48.87 | 49.14 | 48.66 | 48.91 | 40,106 | -0.00(-0.01%) |
Dec 19, 2016 | 48.53 | 49.11 | 48.39 | 48.91 | 53,389 | +0.60(+1.24%) |
Dec 16, 2016 | 47.56 | 48.56 | 47.56 | 48.31 | 64,294 | +0.91(+1.92%) |
Dec 15, 2016 | 47.45 | 47.98 | 47.20 | 47.41 | 62,154 | -0.11(-0.23%) |
Dec 14, 2016 | 48.38 | 48.49 | 47.46 | 47.51 | 93,032 | -0.87(-1.80%) |
Dec 13, 2016 | 48.54 | 48.61 | 48.09 | 48.38 | 91,833 | +0.01(+0.02%) |
Dec 12, 2016 | 48.04 | 48.42 | 48.01 | 48.38 | 48,546 | +0.27(+0.55%) |
Dec 09, 2016 | 48.16 | 48.71 | 48.06 | 48.11 | 44,315 | -0.06(-0.13%) |
Dec 08, 2016 | 47.56 | 48.24 | 47.43 | 48.17 | 112,306 | +0.34(+0.72%) |
Dec 07, 2016 | 46.91 | 47.86 | 46.91 | 47.83 | 320,525 | +0.96(+2.06%) |
Dec 06, 2016 | 46.68 | 47.06 | 46.51 | 46.86 | 48,585 | +0.23(+0.49%) |
Dec 05, 2016 | 46.47 | 46.64 | 46.06 | 46.64 | 42,335 | +0.26(+0.56%) |
Dec 02, 2016 | 46.05 | 46.92 | 46.05 | 46.38 | 53,398 | +0.54(+1.18%) |
Dec 01, 2016 | 46.52 | 46.52 | 45.61 | 45.84 | 72,797 | -0.81(-1.73%) |
Nov 30, 2016 | 46.85 | 46.92 | 46.30 | 46.65 | 66,622 | -0.38(-0.80%) |
Nov 29, 2016 | 46.61 | 47.30 | 46.61 | 47.02 | 23,526 | +0.35(+0.75%) |
Nov 28, 2016 | 46.32 | 46.83 | 46.32 | 46.67 | 44,824 | +0.42(+0.91%) |
Nov 25, 2016 | 45.98 | 46.47 | 45.98 | 46.25 | 12,521 | +0.23(+0.51%) |
Nov 23, 2016 | 46.01 | 46.01 | 46.01 | 0 | -0.26(-0.56%) | |
Nov 22, 2016 | 45.65 | 46.29 | 45.51 | 46.27 | 78,361 | +0.78(+1.72%) |
Nov 21, 2016 | 45.96 | 46.29 | 45.43 | 45.49 | 233,365 | -0.31(-0.67%) |
Nov 18, 2016 | 45.84 | 45.99 | 45.46 | 45.79 | 94,152 | +0.02(+0.03%) |
Nov 17, 2016 | 46.11 | 46.63 | 45.71 | 45.78 | 43,950 | -0.67(-1.45%) |
Nov 16, 2016 | 46.38 | 46.61 | 46.12 | 46.45 | 60,061 | -0.01(-0.02%) |
Nov 15, 2016 | 47.45 | 47.77 | 46.20 | 46.46 | 42,497 | -0.86(-1.82%) |
Nov 14, 2016 | 46.22 | 47.50 | 45.89 | 47.32 | 36,138 | +0.98(+2.11%) |
Nov 11, 2016 | 46.13 | 47.04 | 46.13 | 46.34 | 53,487 | +0.25(+0.54%) |
Nov 10, 2016 | 47.20 | 47.20 | 45.55 | 46.09 | 126,101 | -1.18(-2.50%) |
Nov 09, 2016 | 47.18 | 47.81 | 46.54 | 47.27 | 76,221 | -0.96(-2.00%) |
Nov 08, 2016 | 47.99 | 48.38 | 47.59 | 48.23 | 17,586 | +0.20(+0.41%) |
Nov 07, 2016 | 47.89 | 48.14 | 47.69 | 48.04 | 47,046 | +0.54(+1.14%) |
Nov 04, 2016 | 47.19 | 47.65 | 46.93 | 47.50 | 93,122 | +0.44(+0.93%) |
Nov 03, 2016 | 47.41 | 47.41 | 47.01 | 47.06 | 91,658 | -0.34(-0.73%) |
Nov 02, 2016 | 47.85 | 47.93 | 47.41 | 47.41 | 54,466 | -0.42(-0.88%) |