Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 50.07 | 50.07 | 50.02 | 50.05 | 913,466 | +0.02(+0.04%) |
Jan 30, 2017 | 50.06 | 50.06 | 50.03 | 50.03 | 770,538 | -0.03(-0.06%) |
Jan 27, 2017 | 50.06 | 50.06 | 50.04 | 50.06 | 879,409 | +0.00(+0.00%) |
Jan 26, 2017 | 50.05 | 50.06 | 50.03 | 50.06 | 1,046,502 | +0.03(+0.06%) |
Jan 25, 2017 | 50.05 | 50.05 | 50.01 | 50.03 | 709,533 | +0.00(+0.00%) |
Jan 24, 2017 | 50.04 | 50.04 | 50.02 | 50.03 | 615,032 | -0.01(-0.02%) |
Jan 23, 2017 | 50.05 | 50.05 | 50.02 | 50.04 | 732,440 | +0.00(+0.00%) |
Jan 20, 2017 | 50.04 | 50.04 | 50.03 | 50.04 | 588,045 | +0.00(+0.00%) |
Jan 19, 2017 | 50.05 | 50.07 | 50.03 | 50.04 | 1,523,901 | +0.03(+0.06%) |
Jan 18, 2017 | 50.02 | 50.04 | 50.00 | 50.01 | 811,701 | +0.02(+0.04%) |
Jan 17, 2017 | 50.00 | 50.03 | 49.98 | 49.99 | 1,079,577 | +0.02(+0.04%) |
Jan 13, 2017 | 49.97 | 49.97 | 49.97 | 0 | -0.06(-0.12%) | |
Jan 12, 2017 | 50.01 | 50.03 | 49.98 | 50.03 | 913,720 | +0.05(+0.10%) |
Jan 11, 2017 | 50.03 | 50.03 | 49.98 | 49.98 | 1,744,014 | -0.04(-0.08%) |
Jan 10, 2017 | 50.04 | 50.04 | 50.01 | 50.02 | 603,819 | -0.01(-0.02%) |
Jan 09, 2017 | 50.01 | 50.03 | 49.99 | 50.03 | 600,121 | +0.01(+0.02%) |
Jan 06, 2017 | 50.02 | 50.02 | 49.98 | 50.02 | 892,976 | +0.00(+0.00%) |
Jan 05, 2017 | 50.00 | 50.02 | 49.98 | 50.02 | 893,649 | +0.02(+0.04%) |
Jan 04, 2017 | 50.02 | 50.02 | 49.98 | 50.00 | 1,088,378 | -0.03(-0.06%) |
Jan 03, 2017 | 50.04 | 50.05 | 49.97 | 50.03 | 5,615,726 | +0.03(+0.06%) |
Dec 30, 2016 | 50.00 | 50.00 | 50.00 | 0 | -0.02(-0.04%) | |
Dec 29, 2016 | 50.02 | 50.03 | 49.99 | 50.02 | 866,791 | +0.00(+0.00%) |
Dec 28, 2016 | 50.01 | 50.04 | 49.99 | 50.02 | 974,863 | +0.03(+0.06%) |
Dec 27, 2016 | 50.00 | 50.02 | 49.97 | 49.99 | 752,998 | +0.00(+0.00%) |
Dec 23, 2016 | 49.99 | 49.99 | 49.99 | 0 | +0.01(+0.02%) | |
Dec 22, 2016 | 49.99 | 50.02 | 49.97 | 49.98 | 610,620 | +0.01(+0.03%) |
Dec 21, 2016 | 49.93 | 49.96 | 49.92 | 49.96 | 568,854 | +0.00(+0.00%) |
Dec 20, 2016 | 49.94 | 49.96 | 49.93 | 49.96 | 1,396,163 | +0.04(+0.08%) |
Dec 19, 2016 | 49.89 | 49.94 | 49.86 | 49.93 | 747,006 | -0.02(-0.04%) |
Dec 16, 2016 | 49.93 | 49.94 | 49.92 | 49.94 | 629,486 | +0.02(+0.04%) |
Dec 15, 2016 | 49.93 | 49.95 | 49.91 | 49.93 | 1,361,540 | +0.04(+0.08%) |
Dec 14, 2016 | 49.94 | 49.96 | 49.89 | 49.89 | 4,123,725 | -0.03(-0.06%) |
Dec 13, 2016 | 49.94 | 49.97 | 49.92 | 49.92 | 1,502,859 | -0.01(-0.02%) |
Dec 12, 2016 | 49.92 | 49.93 | 49.91 | 49.93 | 712,972 | +0.02(+0.04%) |
Dec 09, 2016 | 49.96 | 49.96 | 49.90 | 49.91 | 731,865 | -0.03(-0.06%) |
Dec 08, 2016 | 49.93 | 49.96 | 49.93 | 49.93 | 602,050 | +0.01(+0.02%) |
Dec 07, 2016 | 49.96 | 49.97 | 49.93 | 49.93 | 1,474,310 | -0.03(-0.06%) |
Dec 06, 2016 | 49.93 | 49.97 | 49.92 | 49.95 | 1,248,111 | +0.01(+0.02%) |
Dec 05, 2016 | 49.95 | 49.93 | 49.94 | 2,110,436 | +0.01(+0.02%) | |
Dec 02, 2016 | 49.94 | 49.97 | 49.91 | 49.93 | 1,891,434 | -0.02(-0.04%) |
Dec 01, 2016 | 49.93 | 49.98 | 49.91 | 49.95 | 1,125,665 | +0.06(+0.12%) |
Nov 30, 2016 | 49.97 | 49.99 | 49.89 | 49.90 | 1,755,407 | -0.09(-0.18%) |
Nov 29, 2016 | 50.00 | 50.00 | 49.98 | 49.99 | 792,447 | +0.01(+0.02%) |
Nov 28, 2016 | 49.95 | 49.99 | 49.94 | 49.98 | 441,314 | +0.05(+0.10%) |
Nov 25, 2016 | 49.98 | 49.99 | 49.91 | 49.93 | 333,635 | -0.05(-0.10%) |
Nov 23, 2016 | 49.98 | 49.98 | 49.98 | 0 | +0.05(+0.10%) | |
Nov 22, 2016 | 49.98 | 49.98 | 49.93 | 49.93 | 417,205 | -0.01(-0.02%) |
Nov 21, 2016 | 49.93 | 49.99 | 49.91 | 49.94 | 562,890 | +0.01(+0.02%) |
Nov 18, 2016 | 49.92 | 49.95 | 49.90 | 49.93 | 3,426,609 | +0.01(+0.02%) |
Nov 17, 2016 | 49.91 | 49.93 | 49.88 | 49.92 | 489,654 | +0.00(+0.00%) |
Nov 16, 2016 | 49.89 | 49.93 | 49.87 | 49.92 | 631,748 | +0.02(+0.04%) |
Nov 15, 2016 | 49.90 | 49.92 | 49.88 | 49.90 | 1,297,774 | +0.01(+0.02%) |
Nov 14, 2016 | 49.91 | 49.91 | 49.85 | 49.89 | 885,592 | -0.02(-0.04%) |
Nov 11, 2016 | 49.87 | 49.91 | 49.85 | 49.91 | 765,156 | +0.04(+0.08%) |
Nov 10, 2016 | 49.88 | 49.93 | 49.85 | 49.87 | 1,146,409 | +0.02(+0.04%) |
Nov 09, 2016 | 49.87 | 49.91 | 49.84 | 49.85 | 410,727 | -0.01(-0.02%) |
Nov 08, 2016 | 49.88 | 49.89 | 49.85 | 49.86 | 837,084 | +0.01(+0.02%) |
Nov 07, 2016 | 49.88 | 49.89 | 49.84 | 49.85 | 303,505 | -0.04(-0.08%) |
Nov 04, 2016 | 49.86 | 49.91 | 49.86 | 49.89 | 299,949 | +0.02(+0.04%) |
Nov 03, 2016 | 49.84 | 49.87 | 49.83 | 49.87 | 176,205 | +0.04(+0.08%) |
Nov 02, 2016 | 49.84 | 49.90 | 49.83 | 49.83 | 249,481 | -0.01(-0.02%) |