Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 49.97 | 50.55 | 49.56 | 50.42 | 153,261 | +0.37(+0.74%) |
Jan 30, 2017 | 50.30 | 50.30 | 49.48 | 50.05 | 160,929 | -0.41(-0.82%) |
Jan 27, 2017 | 50.38 | 50.55 | 49.72 | 50.46 | 304,798 | +0.25(+0.49%) |
Jan 26, 2017 | 50.42 | 50.55 | 49.64 | 50.22 | 172,258 | +0.04(+0.08%) |
Jan 25, 2017 | 50.67 | 50.67 | 50.01 | 50.18 | 191,226 | +0.08(+0.16%) |
Jan 24, 2017 | 49.39 | 50.26 | 49.06 | 50.09 | 279,584 | +0.82(+1.67%) |
Jan 23, 2017 | 49.15 | 49.68 | 48.98 | 49.27 | 281,299 | +0.00(+0.00%) |
Jan 20, 2017 | 49.31 | 49.76 | 47.91 | 49.27 | 365,073 | +0.33(+0.67%) |
Jan 19, 2017 | 51.04 | 51.04 | 48.90 | 48.94 | 144,514 | +0.49(+1.02%) |
Jan 18, 2017 | 48.41 | 48.53 | 47.58 | 48.45 | 100,561 | +0.49(+1.03%) |
Jan 17, 2017 | 48.98 | 48.98 | 47.79 | 47.95 | 85,122 | -1.48(-3.00%) |
Jan 13, 2017 | 49.43 | 49.43 | 49.43 | 0 | -0.16(-0.33%) | |
Jan 12, 2017 | 49.97 | 50.22 | 48.94 | 49.60 | 99,756 | -0.62(-1.23%) |
Jan 11, 2017 | 49.52 | 50.83 | 48.98 | 50.22 | 247,600 | +0.78(+1.58%) |
Jan 10, 2017 | 48.36 | 49.80 | 48.36 | 49.43 | 286,887 | +0.99(+2.04%) |
Jan 09, 2017 | 49.31 | 49.60 | 48.24 | 48.45 | 182,649 | -1.03(-2.08%) |
Jan 06, 2017 | 49.35 | 49.89 | 49.35 | 49.48 | 183,697 | +0.49(+1.01%) |
Jan 05, 2017 | 49.43 | 49.76 | 48.12 | 48.98 | 126,592 | -0.58(-1.16%) |
Jan 04, 2017 | 49.68 | 50.05 | 49.35 | 49.56 | 187,206 | +0.00(+0.00%) |
Jan 03, 2017 | 50.96 | 50.96 | 48.73 | 49.56 | 149,230 | -0.62(-1.23%) |
Dec 30, 2016 | 50.18 | 50.18 | 50.18 | 0 | -0.41(-0.81%) | |
Dec 29, 2016 | 51.25 | 51.25 | 50.18 | 50.59 | 79,027 | -0.49(-0.97%) |
Dec 28, 2016 | 51.99 | 51.99 | 50.71 | 51.08 | 101,382 | -0.82(-1.59%) |
Dec 27, 2016 | 51.41 | 51.99 | 50.63 | 51.90 | 100,979 | +0.45(+0.88%) |
Dec 23, 2016 | 51.45 | 51.45 | 51.45 | 0 | -0.66(-1.26%) | |
Dec 22, 2016 | 51.33 | 52.60 | 51.00 | 52.11 | 279,709 | +0.86(+1.69%) |
Dec 21, 2016 | 51.12 | 51.41 | 50.38 | 51.25 | 127,225 | -0.16(-0.32%) |
Dec 20, 2016 | 50.71 | 51.41 | 50.59 | 51.41 | 83,926 | +1.07(+2.13%) |
Dec 19, 2016 | 50.05 | 50.63 | 49.68 | 50.34 | 137,070 | -0.12(-0.24%) |
Dec 16, 2016 | 50.79 | 51.41 | 50.30 | 50.46 | 229,055 | -0.45(-0.89%) |
Dec 15, 2016 | 50.71 | 51.49 | 50.50 | 50.92 | 137,843 | +0.41(+0.81%) |
Dec 14, 2016 | 50.71 | 51.41 | 50.22 | 50.50 | 134,631 | -0.70(-1.37%) |
Dec 13, 2016 | 51.82 | 52.27 | 50.83 | 51.20 | 119,671 | -0.29(-0.56%) |
Dec 12, 2016 | 53.22 | 53.46 | 51.41 | 51.49 | 129,643 | -1.69(-3.17%) |
Dec 09, 2016 | 52.77 | 53.26 | 52.32 | 53.18 | 121,005 | +0.62(+1.17%) |
Dec 08, 2016 | 50.79 | 52.97 | 50.79 | 52.56 | 165,886 | +1.81(+3.57%) |
Dec 07, 2016 | 49.80 | 50.75 | 49.52 | 50.75 | 124,659 | +1.03(+2.07%) |
Dec 06, 2016 | 49.60 | 50.22 | 49.15 | 49.72 | 102,911 | +0.29(+0.58%) |
Dec 05, 2016 | 49.89 | 49.89 | 48.65 | 49.43 | 112,679 | +0.04(+0.08%) |
Dec 02, 2016 | 49.39 | 49.80 | 48.78 | 49.39 | 187,577 | -0.25(-0.50%) |
Dec 01, 2016 | 48.45 | 49.89 | 47.66 | 49.64 | 249,427 | +1.28(+2.64%) |
Nov 30, 2016 | 46.64 | 48.45 | 46.54 | 48.36 | 250,481 | +2.35(+5.10%) |
Nov 29, 2016 | 46.72 | 47.29 | 45.94 | 46.02 | 175,884 | -0.82(-1.76%) |
Nov 28, 2016 | 47.54 | 47.83 | 46.72 | 46.84 | 178,868 | -0.95(-1.98%) |
Nov 25, 2016 | 47.54 | 47.79 | 47.21 | 47.79 | 66,288 | +0.33(+0.69%) |
Nov 23, 2016 | 47.46 | 47.46 | 47.46 | 0 | +0.95(+2.04%) | |
Nov 22, 2016 | 46.10 | 46.59 | 45.73 | 46.51 | 193,772 | +0.49(+1.07%) |
Nov 21, 2016 | 45.85 | 46.14 | 45.28 | 46.02 | 100,431 | +0.41(+0.90%) |
Nov 18, 2016 | 44.87 | 45.77 | 44.29 | 45.61 | 104,468 | +0.95(+2.12%) |
Nov 17, 2016 | 44.49 | 44.87 | 43.18 | 44.66 | 103,593 | +0.49(+1.12%) |
Nov 16, 2016 | 44.25 | 44.49 | 43.76 | 44.17 | 129,530 | -0.08(-0.19%) |
Nov 15, 2016 | 44.58 | 45.07 | 44.58 | 44.25 | 165,369 | -0.54(-1.19%) |
Nov 14, 2016 | 46.43 | 47.17 | 44.41 | 44.78 | 228,257 | -0.95(-2.07%) |
Nov 11, 2016 | 44.45 | 45.73 | 43.71 | 45.73 | 278,738 | +1.28(+2.87%) |
Nov 10, 2016 | 42.64 | 44.78 | 42.56 | 44.45 | 220,894 | +2.30(+5.47%) |
Nov 09, 2016 | 40.17 | 42.64 | 40.17 | 42.15 | 172,938 | +2.22(+5.57%) |
Nov 08, 2016 | 40.21 | 40.38 | 39.80 | 39.93 | 81,231 | -0.33(-0.82%) |
Nov 07, 2016 | 40.01 | 40.71 | 39.80 | 40.26 | 120,550 | +0.86(+2.19%) |
Nov 04, 2016 | 39.72 | 39.93 | 38.86 | 39.39 | 113,787 | -0.33(-0.83%) |
Nov 03, 2016 | 39.56 | 39.80 | 39.02 | 39.72 | 53,101 | +0.33(+0.84%) |
Nov 02, 2016 | 39.76 | 39.76 | 38.90 | 39.39 | 87,462 | -0.58(-1.44%) |