Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 49.63 | 50.75 | 49.49 | 50.54 | 73,241 | +0.80(+1.61%) |
Jan 30, 2017 | 49.94 | 49.94 | 49.08 | 49.74 | 65,314 | -0.39(-0.78%) |
Jan 27, 2017 | 50.17 | 50.40 | 49.96 | 50.13 | 43,049 | -0.14(-0.28%) |
Jan 26, 2017 | 50.39 | 50.86 | 50.13 | 50.27 | 49,796 | -0.41(-0.81%) |
Jan 25, 2017 | 50.97 | 51.30 | 50.44 | 50.68 | 92,771 | +0.00(+0.00%) |
Jan 24, 2017 | 49.73 | 50.74 | 49.56 | 50.68 | 80,830 | +0.84(+1.69%) |
Jan 23, 2017 | 50.09 | 50.45 | 49.76 | 49.84 | 66,491 | -0.21(-0.43%) |
Jan 20, 2017 | 50.13 | 50.28 | 49.83 | 50.05 | 84,486 | +0.05(+0.11%) |
Jan 19, 2017 | 50.27 | 50.27 | 49.85 | 50.00 | 99,650 | -0.14(-0.28%) |
Jan 18, 2017 | 50.38 | 50.45 | 49.91 | 50.14 | 87,117 | +0.08(+0.16%) |
Jan 17, 2017 | 50.00 | 50.70 | 49.63 | 50.06 | 110,126 | +0.03(+0.06%) |
Jan 13, 2017 | 50.03 | 50.03 | 50.03 | 0 | -0.09(-0.18%) | |
Jan 12, 2017 | 49.74 | 50.56 | 48.96 | 50.12 | 112,108 | +0.12(+0.24%) |
Jan 11, 2017 | 50.93 | 50.94 | 49.62 | 50.00 | 366,933 | -0.78(-1.54%) |
Jan 10, 2017 | 50.75 | 51.15 | 50.54 | 50.78 | 75,570 | +0.03(+0.06%) |
Jan 09, 2017 | 50.77 | 50.96 | 50.53 | 50.75 | 95,734 | -0.06(-0.12%) |
Jan 06, 2017 | 50.59 | 51.10 | 49.86 | 50.81 | 174,232 | +0.48(+0.95%) |
Jan 05, 2017 | 50.67 | 50.98 | 50.19 | 50.33 | 185,088 | -0.41(-0.81%) |
Jan 04, 2017 | 50.00 | 50.99 | 49.29 | 50.74 | 137,543 | +0.63(+1.26%) |
Jan 03, 2017 | 49.30 | 50.32 | 48.90 | 50.11 | 138,117 | +1.15(+2.35%) |
Dec 30, 2016 | 48.96 | 48.96 | 48.96 | 0 | -0.23(-0.47%) | |
Dec 29, 2016 | 48.91 | 49.63 | 48.91 | 49.19 | 39,339 | +0.20(+0.41%) |
Dec 28, 2016 | 49.69 | 49.86 | 48.45 | 48.99 | 79,371 | -0.76(-1.53%) |
Dec 27, 2016 | 49.37 | 49.92 | 48.79 | 49.75 | 60,294 | +0.22(+0.44%) |
Dec 23, 2016 | 49.53 | 49.53 | 49.53 | 0 | +0.90(+1.85%) | |
Dec 22, 2016 | 48.71 | 49.09 | 47.96 | 48.63 | 73,894 | +0.02(+0.04%) |
Dec 21, 2016 | 48.90 | 49.09 | 48.42 | 48.61 | 57,360 | -0.26(-0.53%) |
Dec 20, 2016 | 48.40 | 48.98 | 48.11 | 48.87 | 93,234 | +0.64(+1.33%) |
Dec 19, 2016 | 48.87 | 49.17 | 47.73 | 48.23 | 156,545 | -0.82(-1.67%) |
Dec 16, 2016 | 49.30 | 49.40 | 48.74 | 49.05 | 225,472 | -0.11(-0.22%) |
Dec 15, 2016 | 49.13 | 49.24 | 48.83 | 49.16 | 97,295 | +0.19(+0.39%) |
Dec 14, 2016 | 49.77 | 50.19 | 48.76 | 48.97 | 168,411 | -1.05(-2.10%) |
Dec 13, 2016 | 49.95 | 50.15 | 49.84 | 50.02 | 118,534 | +0.26(+0.52%) |
Dec 12, 2016 | 49.60 | 50.16 | 49.31 | 49.76 | 105,560 | +0.12(+0.24%) |
Dec 09, 2016 | 48.25 | 49.70 | 47.36 | 49.64 | 129,317 | +1.50(+3.12%) |
Dec 08, 2016 | 47.83 | 48.23 | 47.27 | 48.14 | 130,610 | +0.43(+0.90%) |
Dec 07, 2016 | 47.45 | 47.84 | 46.52 | 47.71 | 91,674 | +0.21(+0.44%) |
Dec 06, 2016 | 47.23 | 47.86 | 46.61 | 47.50 | 78,012 | +0.22(+0.47%) |
Dec 05, 2016 | 46.81 | 47.29 | 46.57 | 47.28 | 107,689 | +0.77(+1.66%) |
Dec 02, 2016 | 46.81 | 47.10 | 46.37 | 46.51 | 100,071 | -0.43(-0.91%) |
Dec 01, 2016 | 46.53 | 47.18 | 46.41 | 46.94 | 147,901 | +0.28(+0.59%) |
Nov 30, 2016 | 46.59 | 46.84 | 45.93 | 46.66 | 108,284 | +0.32(+0.69%) |
Nov 29, 2016 | 46.05 | 46.54 | 45.70 | 46.34 | 97,019 | +0.24(+0.52%) |
Nov 28, 2016 | 46.67 | 46.67 | 45.64 | 46.10 | 119,998 | -0.53(-1.14%) |
Nov 25, 2016 | 46.66 | 46.79 | 46.17 | 46.63 | 39,349 | -0.10(-0.21%) |
Nov 23, 2016 | 46.73 | 46.73 | 46.73 | 0 | +0.60(+1.30%) | |
Nov 22, 2016 | 46.19 | 46.24 | 45.52 | 46.13 | 90,371 | +0.12(+0.26%) |
Nov 21, 2016 | 45.22 | 46.01 | 45.22 | 46.01 | 61,458 | +0.74(+1.63%) |
Nov 18, 2016 | 45.05 | 45.30 | 44.76 | 45.27 | 83,840 | +0.18(+0.40%) |
Nov 17, 2016 | 44.56 | 45.33 | 44.56 | 45.09 | 72,697 | +0.41(+0.92%) |
Nov 16, 2016 | 43.94 | 44.86 | 43.71 | 44.68 | 144,081 | +0.74(+1.68%) |
Nov 15, 2016 | 44.51 | 44.90 | 43.75 | 43.94 | 156,191 | -0.62(-1.39%) |
Nov 14, 2016 | 45.92 | 46.18 | 44.30 | 44.56 | 169,502 | -1.00(-2.19%) |
Nov 11, 2016 | 45.32 | 45.95 | 44.63 | 45.56 | 176,737 | +0.22(+0.49%) |
Nov 10, 2016 | 44.24 | 45.48 | 43.83 | 45.34 | 214,201 | +1.78(+4.09%) |
Nov 09, 2016 | 42.79 | 44.03 | 42.74 | 43.56 | 173,278 | +0.41(+0.95%) |
Nov 08, 2016 | 43.93 | 44.16 | 43.04 | 43.15 | 85,143 | -1.11(-2.51%) |
Nov 07, 2016 | 42.53 | 44.32 | 41.98 | 44.26 | 183,300 | +2.52(+6.04%) |
Nov 04, 2016 | 41.40 | 42.67 | 41.40 | 41.74 | 136,947 | +0.30(+0.72%) |
Nov 03, 2016 | 42.23 | 43.14 | 41.38 | 41.44 | 73,665 | -0.87(-2.06%) |
Nov 02, 2016 | 43.67 | 43.78 | 42.29 | 42.31 | 89,453 | -1.54(-3.51%) |