Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 51.20 | 51.43 | 50.79 | 50.98 | 230,890 | +0.21(+0.41%) |
Jan 30, 2017 | 50.79 | 50.94 | 50.15 | 50.77 | 152,685 | -0.51(-1.00%) |
Jan 27, 2017 | 51.55 | 51.55 | 50.96 | 51.28 | 102,871 | -0.08(-0.15%) |
Jan 26, 2017 | 51.00 | 51.38 | 50.94 | 51.36 | 127,561 | +0.27(+0.52%) |
Jan 25, 2017 | 51.23 | 51.35 | 50.74 | 51.09 | 116,274 | +0.32(+0.64%) |
Jan 24, 2017 | 50.40 | 51.12 | 50.40 | 50.77 | 107,293 | +0.55(+1.10%) |
Jan 23, 2017 | 50.30 | 50.48 | 49.73 | 50.22 | 96,220 | -0.03(-0.06%) |
Jan 20, 2017 | 50.03 | 50.45 | 49.78 | 50.25 | 102,276 | +0.12(+0.25%) |
Jan 19, 2017 | 50.63 | 50.74 | 50.02 | 50.12 | 113,220 | -1.06(-2.08%) |
Jan 18, 2017 | 51.45 | 51.69 | 51.09 | 51.19 | 208,709 | -0.04(-0.07%) |
Jan 17, 2017 | 50.72 | 51.26 | 50.29 | 51.23 | 219,339 | +0.95(+1.89%) |
Jan 13, 2017 | 50.28 | 50.28 | 50.28 | 0 | +0.38(+0.76%) | |
Jan 12, 2017 | 50.31 | 50.47 | 49.55 | 49.90 | 244,723 | -0.29(-0.59%) |
Jan 11, 2017 | 50.59 | 50.65 | 49.73 | 50.19 | 274,823 | +0.30(+0.61%) |
Jan 10, 2017 | 49.02 | 50.03 | 49.02 | 49.89 | 233,103 | +0.86(+1.76%) |
Jan 09, 2017 | 49.67 | 49.74 | 48.83 | 49.02 | 190,827 | -0.90(-1.81%) |
Jan 06, 2017 | 50.10 | 50.13 | 49.64 | 49.92 | 194,199 | +0.03(+0.06%) |
Jan 05, 2017 | 50.21 | 50.25 | 49.61 | 49.90 | 92,088 | -0.69(-1.37%) |
Jan 04, 2017 | 50.20 | 50.69 | 50.16 | 50.59 | 133,102 | +0.34(+0.68%) |
Jan 03, 2017 | 50.78 | 50.80 | 49.95 | 50.25 | 178,451 | -0.66(-1.29%) |
Dec 30, 2016 | 50.90 | 50.90 | 50.90 | 0 | -0.09(-0.17%) | |
Dec 29, 2016 | 50.84 | 51.08 | 50.69 | 50.99 | 136,441 | +0.39(+0.77%) |
Dec 28, 2016 | 50.96 | 51.04 | 50.32 | 50.60 | 125,025 | -0.12(-0.24%) |
Dec 27, 2016 | 50.31 | 51.09 | 50.15 | 50.72 | 162,527 | +0.67(+1.35%) |
Dec 23, 2016 | 50.05 | 50.05 | 50.05 | 0 | +0.24(+0.48%) | |
Dec 22, 2016 | 49.44 | 50.00 | 49.39 | 49.81 | 163,604 | +0.12(+0.25%) |
Dec 21, 2016 | 49.73 | 50.03 | 49.68 | 49.69 | 226,502 | -0.14(-0.29%) |
Dec 20, 2016 | 49.74 | 50.28 | 49.60 | 49.83 | 291,708 | +0.02(+0.04%) |
Dec 19, 2016 | 49.01 | 50.20 | 48.85 | 49.81 | 354,104 | +1.34(+2.76%) |
Dec 16, 2016 | 48.47 | 49.04 | 48.35 | 48.47 | 413,790 | +0.13(+0.27%) |
Dec 15, 2016 | 47.65 | 48.47 | 47.12 | 48.34 | 181,318 | +0.33(+0.69%) |
Dec 14, 2016 | 48.61 | 48.98 | 48.00 | 48.01 | 142,075 | -0.91(-1.86%) |
Dec 13, 2016 | 48.18 | 49.22 | 48.18 | 48.92 | 206,814 | +0.80(+1.66%) |
Dec 12, 2016 | 47.60 | 48.39 | 47.53 | 48.12 | 109,066 | +0.49(+1.04%) |
Dec 09, 2016 | 47.34 | 47.75 | 46.44 | 47.63 | 171,823 | +0.43(+0.91%) |
Dec 08, 2016 | 46.45 | 47.27 | 46.17 | 47.20 | 160,524 | +0.59(+1.26%) |
Dec 07, 2016 | 45.44 | 46.72 | 45.44 | 46.61 | 136,110 | +1.06(+2.33%) |
Dec 06, 2016 | 45.66 | 45.82 | 45.00 | 45.55 | 121,811 | -0.03(-0.06%) |
Dec 05, 2016 | 45.27 | 45.68 | 45.05 | 45.58 | 140,361 | +0.65(+1.44%) |
Dec 02, 2016 | 44.58 | 45.40 | 44.58 | 44.93 | 103,261 | +0.53(+1.20%) |
Dec 01, 2016 | 45.23 | 45.30 | 44.05 | 44.40 | 134,467 | -1.01(-2.22%) |
Nov 30, 2016 | 46.20 | 46.20 | 45.12 | 45.41 | 141,654 | -0.95(-2.05%) |
Nov 29, 2016 | 46.43 | 46.62 | 46.12 | 46.36 | 103,985 | +0.05(+0.10%) |
Nov 28, 2016 | 45.90 | 46.71 | 45.90 | 46.31 | 130,454 | +0.33(+0.72%) |
Nov 25, 2016 | 45.75 | 46.14 | 45.57 | 45.98 | 55,695 | +0.23(+0.50%) |
Nov 23, 2016 | 45.75 | 45.75 | 45.75 | 0 | +0.15(+0.33%) | |
Nov 22, 2016 | 44.51 | 45.75 | 44.48 | 45.60 | 119,133 | +0.98(+2.19%) |
Nov 21, 2016 | 44.55 | 44.94 | 44.53 | 44.62 | 99,418 | +0.06(+0.13%) |
Nov 18, 2016 | 44.03 | 44.71 | 44.03 | 44.56 | 140,143 | +0.56(+1.27%) |
Nov 17, 2016 | 44.17 | 44.57 | 43.79 | 44.00 | 207,277 | +0.24(+0.54%) |
Nov 16, 2016 | 43.96 | 44.27 | 43.29 | 43.76 | 124,444 | -0.58(-1.30%) |
Nov 15, 2016 | 44.24 | 44.61 | 44.17 | 44.34 | 150,732 | +0.01(+0.02%) |
Nov 14, 2016 | 44.22 | 44.50 | 43.95 | 44.33 | 167,007 | +0.09(+0.21%) |
Nov 11, 2016 | 43.67 | 44.45 | 43.67 | 44.24 | 233,266 | +0.63(+1.43%) |
Nov 10, 2016 | 43.61 | 44.17 | 42.94 | 43.61 | 225,048 | -1.00(-2.25%) |
Nov 09, 2016 | 44.05 | 45.02 | 43.41 | 44.62 | 252,661 | -0.37(-0.82%) |
Nov 08, 2016 | 46.66 | 46.83 | 44.97 | 44.99 | 267,125 | -0.96(-2.08%) |
Nov 07, 2016 | 45.74 | 46.13 | 45.46 | 45.94 | 161,258 | +0.95(+2.11%) |
Nov 04, 2016 | 45.18 | 45.41 | 44.82 | 45.00 | 138,980 | -0.02(-0.04%) |
Nov 03, 2016 | 44.72 | 45.17 | 44.52 | 45.01 | 132,125 | +0.65(+1.47%) |
Nov 02, 2016 | 44.97 | 44.97 | 44.33 | 44.36 | 165,659 | -1.08(-2.38%) |