Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 50.62 | 51.32 | 50.33 | 51.32 | 52,807 | +0.88(+1.74%) |
Jan 30, 2017 | 50.57 | 50.57 | 50.25 | 50.44 | 6,205 | -0.47(-0.91%) |
Jan 27, 2017 | 50.71 | 50.91 | 50.62 | 50.91 | 8,102 | +0.49(+0.96%) |
Jan 26, 2017 | 51.13 | 51.13 | 50.42 | 50.42 | 6,056 | -0.76(-1.49%) |
Jan 25, 2017 | 50.74 | 51.19 | 50.61 | 51.19 | 20,359 | +0.58(+1.15%) |
Jan 24, 2017 | 50.25 | 50.65 | 50.00 | 50.60 | 33,101 | +0.42(+0.83%) |
Jan 23, 2017 | 50.36 | 50.36 | 50.12 | 50.19 | 4,726 | -0.22(-0.43%) |
Jan 20, 2017 | 50.87 | 50.87 | 50.34 | 50.40 | 5,775 | -0.24(-0.47%) |
Jan 19, 2017 | 50.89 | 51.17 | 50.45 | 50.64 | 6,344 | -0.33(-0.65%) |
Jan 18, 2017 | 51.31 | 51.31 | 50.86 | 50.98 | 13,937 | -0.14(-0.28%) |
Jan 17, 2017 | 51.55 | 51.55 | 50.77 | 51.12 | 18,095 | -0.48(-0.92%) |
Jan 13, 2017 | 51.59 | 51.59 | 51.59 | 0 | +0.79(+1.55%) | |
Jan 12, 2017 | 50.60 | 50.88 | 50.29 | 50.80 | 9,222 | -0.13(-0.25%) |
Jan 11, 2017 | 51.03 | 51.06 | 50.56 | 50.93 | 13,627 | -0.12(-0.23%) |
Jan 10, 2017 | 50.95 | 51.07 | 50.22 | 51.05 | 37,345 | +0.75(+1.50%) |
Jan 09, 2017 | 50.05 | 50.35 | 49.81 | 50.29 | 23,359 | +0.44(+0.87%) |
Jan 06, 2017 | 49.58 | 49.96 | 49.58 | 49.86 | 20,046 | +0.19(+0.38%) |
Jan 05, 2017 | 50.06 | 50.06 | 49.57 | 49.67 | 22,493 | -0.26(-0.52%) |
Jan 04, 2017 | 49.43 | 49.93 | 49.43 | 49.93 | 9,363 | +0.63(+1.27%) |
Jan 03, 2017 | 49.73 | 49.73 | 49.11 | 49.30 | 10,975 | +0.06(+0.13%) |
Dec 30, 2016 | 49.24 | 49.24 | 49.24 | 0 | -0.19(-0.38%) | |
Dec 29, 2016 | 49.11 | 49.74 | 49.11 | 49.42 | 11,120 | +0.31(+0.63%) |
Dec 28, 2016 | 49.72 | 49.72 | 49.05 | 49.12 | 13,378 | -0.50(-1.00%) |
Dec 27, 2016 | 49.91 | 50.00 | 49.58 | 49.61 | 8,970 | -0.10(-0.20%) |
Dec 23, 2016 | 49.71 | 49.71 | 49.71 | 0 | +0.35(+0.70%) | |
Dec 22, 2016 | 49.24 | 49.45 | 49.24 | 49.36 | 13,563 | +0.04(+0.08%) |
Dec 21, 2016 | 49.55 | 49.57 | 49.32 | 49.32 | 9,961 | -0.09(-0.18%) |
Dec 20, 2016 | 49.65 | 49.85 | 49.34 | 49.41 | 8,455 | -0.24(-0.48%) |
Dec 19, 2016 | 50.00 | 50.18 | 49.56 | 49.65 | 24,579 | -0.16(-0.32%) |
Dec 16, 2016 | 50.20 | 50.27 | 49.70 | 49.81 | 5,769 | -0.15(-0.30%) |
Dec 15, 2016 | 49.89 | 50.08 | 49.15 | 49.96 | 7,607 | +0.04(+0.08%) |
Dec 14, 2016 | 50.58 | 50.58 | 49.57 | 49.92 | 17,372 | -0.19(-0.38%) |
Dec 13, 2016 | 50.35 | 50.35 | 50.06 | 50.11 | 11,114 | +0.05(+0.10%) |
Dec 12, 2016 | 49.98 | 50.28 | 49.82 | 50.06 | 13,532 | +0.18(+0.36%) |
Dec 09, 2016 | 49.55 | 50.02 | 49.55 | 49.88 | 94,934 | +0.23(+0.45%) |
Dec 08, 2016 | 49.03 | 49.74 | 48.82 | 49.65 | 10,350 | +0.62(+1.27%) |
Dec 07, 2016 | 48.98 | 49.04 | 48.35 | 49.03 | 31,474 | +0.06(+0.13%) |
Dec 06, 2016 | 49.32 | 49.32 | 48.33 | 48.97 | 29,980 | +0.35(+0.71%) |
Dec 05, 2016 | 48.41 | 48.63 | 47.97 | 48.62 | 40,753 | +0.65(+1.36%) |
Dec 02, 2016 | 48.08 | 48.16 | 47.93 | 47.97 | 5,928 | +0.32(+0.66%) |
Dec 01, 2016 | 48.88 | 48.88 | 47.57 | 47.65 | 16,869 | -0.95(-1.95%) |
Nov 30, 2016 | 49.26 | 49.26 | 48.34 | 48.60 | 71,366 | -0.60(-1.23%) |
Nov 29, 2016 | 49.06 | 49.35 | 49.06 | 49.21 | 4,762 | +0.02(+0.04%) |
Nov 28, 2016 | 49.48 | 49.48 | 49.06 | 49.19 | 25,856 | -0.45(-0.90%) |
Nov 25, 2016 | 49.47 | 49.66 | 49.47 | 49.63 | 27,631 | +0.37(+0.75%) |
Nov 23, 2016 | 49.26 | 49.26 | 49.26 | 0 | +0.55(+1.13%) | |
Nov 22, 2016 | 49.47 | 49.50 | 48.36 | 48.71 | 20,142 | -0.88(-1.78%) |
Nov 21, 2016 | 49.98 | 49.98 | 49.30 | 49.59 | 13,579 | +0.16(+0.32%) |
Nov 18, 2016 | 49.55 | 49.55 | 49.22 | 49.43 | 54,947 | +0.02(+0.04%) |
Nov 17, 2016 | 48.96 | 49.52 | 48.93 | 49.41 | 9,176 | +0.66(+1.36%) |
Nov 16, 2016 | 48.94 | 48.94 | 48.48 | 48.75 | 32,780 | -0.01(-0.02%) |
Nov 15, 2016 | 48.04 | 48.83 | 48.00 | 48.76 | 69,436 | +0.94(+1.97%) |
Nov 14, 2016 | 48.48 | 48.58 | 47.68 | 47.82 | 11,122 | -0.35(-0.74%) |
Nov 11, 2016 | 48.22 | 48.61 | 48.15 | 48.18 | 7,425 | -0.12(-0.24%) |
Nov 10, 2016 | 47.57 | 48.33 | 47.57 | 48.29 | 19,827 | +0.68(+1.43%) |
Nov 09, 2016 | 46.73 | 47.71 | 46.34 | 47.61 | 22,972 | -0.14(-0.29%) |
Nov 08, 2016 | 47.91 | 48.00 | 47.75 | 47.75 | 3,652 | +0.16(+0.33%) |
Nov 07, 2016 | 47.12 | 47.64 | 47.12 | 47.59 | 8,922 | +1.01(+2.17%) |
Nov 04, 2016 | 46.42 | 46.88 | 46.42 | 46.58 | 3,846 | +0.76(+1.66%) |
Nov 03, 2016 | 46.10 | 46.55 | 45.82 | 45.82 | 4,720 | -0.19(-0.41%) |
Nov 02, 2016 | 46.41 | 46.46 | 45.96 | 46.01 | 9,121 | -0.76(-1.62%) |