Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 50.58 | 50.67 | 50.35 | 50.49 | 468,128 | -0.06(-0.12%) |
Jan 30, 2017 | 51.18 | 51.29 | 50.39 | 50.55 | 820,778 | -0.72(-1.40%) |
Jan 27, 2017 | 51.51 | 51.61 | 51.10 | 51.27 | 311,550 | -0.28(-0.54%) |
Jan 26, 2017 | 51.57 | 51.94 | 50.92 | 51.55 | 1,181,814 | +0.03(+0.07%) |
Jan 25, 2017 | 52.03 | 52.38 | 51.50 | 51.51 | 571,875 | -0.39(-0.75%) |
Jan 24, 2017 | 51.60 | 52.02 | 51.50 | 51.90 | 495,751 | +0.31(+0.59%) |
Jan 23, 2017 | 51.05 | 51.72 | 50.91 | 51.60 | 510,370 | +0.30(+0.58%) |
Jan 20, 2017 | 50.90 | 51.37 | 50.89 | 51.30 | 542,342 | +0.35(+0.68%) |
Jan 19, 2017 | 51.27 | 51.39 | 50.82 | 50.95 | 554,492 | -0.41(-0.79%) |
Jan 18, 2017 | 51.44 | 51.73 | 51.22 | 51.36 | 434,017 | +0.08(+0.17%) |
Jan 17, 2017 | 51.23 | 51.44 | 51.11 | 51.28 | 501,164 | -0.08(-0.15%) |
Jan 13, 2017 | 51.35 | 51.35 | 51.35 | 0 | +0.03(+0.05%) | |
Jan 12, 2017 | 51.60 | 51.69 | 51.11 | 51.33 | 480,065 | -0.31(-0.59%) |
Jan 11, 2017 | 51.24 | 51.67 | 51.11 | 51.63 | 525,132 | +0.21(+0.41%) |
Jan 10, 2017 | 51.45 | 51.95 | 51.13 | 51.42 | 832,220 | +0.24(+0.46%) |
Jan 09, 2017 | 51.48 | 51.52 | 51.08 | 51.18 | 312,227 | -0.19(-0.36%) |
Jan 06, 2017 | 51.49 | 51.83 | 51.14 | 51.37 | 705,723 | +0.02(+0.03%) |
Jan 05, 2017 | 51.07 | 51.58 | 50.94 | 51.35 | 1,080,901 | +0.50(+0.98%) |
Jan 04, 2017 | 50.93 | 51.58 | 50.83 | 50.85 | 1,199,217 | -0.04(-0.08%) |
Jan 03, 2017 | 50.67 | 51.05 | 50.50 | 50.89 | 599,780 | +0.08(+0.17%) |
Dec 30, 2016 | 50.81 | 50.81 | 50.81 | 0 | -0.29(-0.56%) | |
Dec 29, 2016 | 51.05 | 51.42 | 50.92 | 51.10 | 683,895 | +0.08(+0.17%) |
Dec 28, 2016 | 51.17 | 51.34 | 50.84 | 51.01 | 732,202 | +0.25(+0.48%) |
Dec 27, 2016 | 50.76 | 50.89 | 50.59 | 50.77 | 394,258 | +0.10(+0.20%) |
Dec 23, 2016 | 50.67 | 50.67 | 50.67 | 0 | +0.05(+0.10%) | |
Dec 22, 2016 | 50.92 | 50.92 | 50.38 | 50.61 | 627,644 | -0.28(-0.55%) |
Dec 21, 2016 | 50.95 | 51.04 | 50.68 | 50.89 | 505,354 | -0.19(-0.38%) |
Dec 20, 2016 | 50.84 | 51.30 | 50.65 | 51.09 | 464,267 | +0.44(+0.87%) |
Dec 19, 2016 | 49.87 | 50.78 | 49.76 | 50.65 | 936,311 | +0.71(+1.43%) |
Dec 16, 2016 | 50.00 | 50.22 | 49.68 | 49.94 | 838,862 | +0.10(+0.20%) |
Dec 15, 2016 | 50.10 | 50.25 | 49.81 | 49.83 | 1,031,329 | -0.27(-0.54%) |
Dec 14, 2016 | 50.00 | 50.39 | 49.76 | 50.11 | 1,211,775 | +0.11(+0.22%) |
Dec 13, 2016 | 49.63 | 50.03 | 49.63 | 50.00 | 883,758 | +0.47(+0.96%) |
Dec 12, 2016 | 50.00 | 50.00 | 49.43 | 49.52 | 785,550 | -0.60(-1.20%) |
Dec 09, 2016 | 50.25 | 50.48 | 49.81 | 50.12 | 959,413 | +0.05(+0.10%) |
Dec 08, 2016 | 50.45 | 50.61 | 49.95 | 50.07 | 980,508 | -0.36(-0.72%) |
Dec 07, 2016 | 49.56 | 50.52 | 49.53 | 50.44 | 798,064 | +0.78(+1.57%) |
Dec 06, 2016 | 48.94 | 49.72 | 48.57 | 49.66 | 895,548 | +0.87(+1.79%) |
Dec 05, 2016 | 49.11 | 49.53 | 48.43 | 48.78 | 1,166,989 | -0.06(-0.12%) |
Dec 02, 2016 | 48.46 | 49.06 | 48.44 | 48.84 | 877,660 | +0.20(+0.42%) |
Dec 01, 2016 | 48.53 | 48.94 | 48.38 | 48.64 | 1,111,552 | -0.20(-0.42%) |
Nov 30, 2016 | 48.80 | 49.18 | 48.69 | 48.84 | 970,135 | +0.14(+0.28%) |
Nov 29, 2016 | 48.06 | 48.89 | 47.77 | 48.71 | 1,669,828 | +0.65(+1.36%) |
Nov 28, 2016 | 48.32 | 48.43 | 47.95 | 48.06 | 1,310,987 | -0.40(-0.83%) |
Nov 25, 2016 | 48.24 | 48.47 | 48.13 | 48.46 | 212,603 | +0.08(+0.16%) |
Nov 23, 2016 | 48.38 | 48.38 | 48.38 | 0 | +0.29(+0.61%) | |
Nov 22, 2016 | 47.98 | 48.22 | 47.61 | 48.09 | 816,885 | +0.34(+0.72%) |
Nov 21, 2016 | 47.25 | 47.81 | 47.25 | 47.75 | 512,321 | +0.63(+1.33%) |
Nov 18, 2016 | 46.93 | 47.13 | 46.63 | 47.12 | 537,478 | +0.23(+0.50%) |
Nov 17, 2016 | 46.20 | 46.92 | 46.10 | 46.88 | 880,229 | +0.83(+1.80%) |
Nov 16, 2016 | 45.37 | 46.09 | 45.37 | 46.05 | 933,469 | +0.75(+1.66%) |
Nov 15, 2016 | 45.89 | 46.03 | 45.27 | 45.30 | 1,278,137 | -0.37(-0.81%) |
Nov 14, 2016 | 47.02 | 47.33 | 45.23 | 45.67 | 3,057,161 | -1.40(-2.97%) |
Nov 11, 2016 | 47.29 | 47.34 | 46.99 | 47.07 | 1,194,233 | -0.26(-0.55%) |
Nov 10, 2016 | 47.90 | 48.19 | 47.31 | 47.33 | 1,375,976 | -0.34(-0.72%) |
Nov 09, 2016 | 46.92 | 48.16 | 46.33 | 47.67 | 942,160 | -0.18(-0.37%) |
Nov 08, 2016 | 47.42 | 48.01 | 47.27 | 47.85 | 734,482 | +0.33(+0.69%) |
Nov 07, 2016 | 46.76 | 47.68 | 46.51 | 47.52 | 959,151 | +1.17(+2.53%) |
Nov 04, 2016 | 46.62 | 46.90 | 46.23 | 46.35 | 769,091 | +0.03(+0.07%) |
Nov 03, 2016 | 46.33 | 46.89 | 46.17 | 46.31 | 696,585 | -0.05(-0.11%) |
Nov 02, 2016 | 46.21 | 46.81 | 46.21 | 46.36 | 1,005,752 | -0.08(-0.16%) |