Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 51.28 | 51.52 | 50.87 | 51.06 | 230,506 | +0.21(+0.41%) |
Jan 30, 2017 | 50.87 | 51.03 | 50.24 | 50.85 | 152,431 | -0.51(-1.00%) |
Jan 27, 2017 | 51.63 | 51.63 | 51.04 | 51.37 | 102,700 | -0.08(-0.15%) |
Jan 26, 2017 | 51.08 | 51.46 | 51.03 | 51.44 | 127,348 | +0.27(+0.52%) |
Jan 25, 2017 | 51.31 | 51.43 | 50.83 | 51.18 | 116,080 | +0.32(+0.64%) |
Jan 24, 2017 | 50.48 | 51.21 | 50.48 | 50.85 | 107,115 | +0.55(+1.10%) |
Jan 23, 2017 | 50.39 | 50.57 | 49.81 | 50.30 | 96,060 | -0.03(-0.06%) |
Jan 20, 2017 | 50.11 | 50.53 | 49.87 | 50.33 | 102,106 | +0.12(+0.25%) |
Jan 19, 2017 | 50.71 | 50.83 | 50.10 | 50.21 | 113,031 | -1.06(-2.08%) |
Jan 18, 2017 | 51.54 | 51.78 | 51.17 | 51.27 | 208,362 | -0.04(-0.07%) |
Jan 17, 2017 | 50.81 | 51.35 | 50.38 | 51.31 | 218,974 | +0.95(+1.89%) |
Jan 13, 2017 | 50.36 | 50.36 | 50.36 | 0 | +0.38(+0.76%) | |
Jan 12, 2017 | 50.40 | 50.55 | 49.63 | 49.98 | 244,316 | -0.29(-0.59%) |
Jan 11, 2017 | 50.67 | 50.73 | 49.82 | 50.27 | 274,366 | +0.30(+0.61%) |
Jan 10, 2017 | 49.10 | 50.11 | 49.10 | 49.97 | 232,715 | +0.87(+1.76%) |
Jan 09, 2017 | 49.75 | 49.83 | 48.91 | 49.10 | 190,510 | -0.90(-1.81%) |
Jan 06, 2017 | 50.18 | 50.22 | 49.72 | 50.01 | 193,876 | +0.03(+0.06%) |
Jan 05, 2017 | 50.29 | 50.33 | 49.69 | 49.98 | 91,935 | -0.69(-1.37%) |
Jan 04, 2017 | 50.28 | 50.78 | 50.25 | 50.67 | 132,881 | +0.34(+0.68%) |
Jan 03, 2017 | 50.86 | 50.88 | 50.04 | 50.33 | 178,154 | -0.66(-1.29%) |
Dec 30, 2016 | 50.99 | 50.99 | 50.99 | 0 | -0.09(-0.17%) | |
Dec 29, 2016 | 50.92 | 51.17 | 50.78 | 51.07 | 136,214 | +0.39(+0.77%) |
Dec 28, 2016 | 51.04 | 51.12 | 50.41 | 50.68 | 124,817 | -0.12(-0.24%) |
Dec 27, 2016 | 50.40 | 51.18 | 50.24 | 50.81 | 162,256 | +0.68(+1.35%) |
Dec 23, 2016 | 50.13 | 50.13 | 50.13 | 0 | +0.24(+0.48%) | |
Dec 22, 2016 | 49.52 | 50.08 | 49.48 | 49.89 | 163,332 | +0.12(+0.25%) |
Dec 21, 2016 | 49.82 | 50.11 | 49.76 | 49.77 | 226,125 | -0.14(-0.29%) |
Dec 20, 2016 | 49.83 | 50.36 | 49.68 | 49.91 | 291,223 | +0.02(+0.04%) |
Dec 19, 2016 | 49.09 | 50.28 | 48.93 | 49.89 | 353,515 | +1.34(+2.76%) |
Dec 16, 2016 | 48.55 | 49.12 | 48.43 | 48.55 | 413,102 | +0.13(+0.27%) |
Dec 15, 2016 | 47.73 | 48.55 | 47.20 | 48.42 | 181,017 | +0.33(+0.69%) |
Dec 14, 2016 | 48.69 | 49.07 | 48.08 | 48.09 | 141,839 | -0.91(-1.86%) |
Dec 13, 2016 | 48.26 | 49.30 | 48.26 | 49.00 | 206,470 | +0.80(+1.66%) |
Dec 12, 2016 | 47.68 | 48.47 | 47.61 | 48.20 | 108,885 | +0.49(+1.04%) |
Dec 09, 2016 | 47.42 | 47.83 | 46.52 | 47.71 | 171,537 | +0.43(+0.91%) |
Dec 08, 2016 | 46.53 | 47.35 | 46.25 | 47.28 | 160,257 | +0.59(+1.26%) |
Dec 07, 2016 | 45.52 | 46.79 | 45.52 | 46.69 | 135,884 | +1.07(+2.33%) |
Dec 06, 2016 | 45.74 | 45.90 | 45.07 | 45.62 | 121,609 | -0.03(-0.06%) |
Dec 05, 2016 | 45.35 | 45.76 | 45.13 | 45.65 | 140,128 | +0.65(+1.44%) |
Dec 02, 2016 | 44.65 | 45.47 | 44.65 | 45.01 | 103,089 | +0.53(+1.20%) |
Dec 01, 2016 | 45.31 | 45.38 | 44.12 | 44.47 | 134,243 | -1.01(-2.22%) |
Nov 30, 2016 | 46.28 | 46.28 | 45.20 | 45.48 | 141,418 | -0.95(-2.05%) |
Nov 29, 2016 | 46.51 | 46.70 | 46.19 | 46.43 | 103,812 | +0.05(+0.10%) |
Nov 28, 2016 | 45.98 | 46.78 | 45.98 | 46.38 | 130,237 | +0.33(+0.72%) |
Nov 25, 2016 | 45.82 | 46.21 | 45.64 | 46.05 | 55,603 | +0.23(+0.50%) |
Nov 23, 2016 | 45.82 | 45.82 | 45.82 | 0 | +0.15(+0.33%) | |
Nov 22, 2016 | 44.59 | 45.82 | 44.56 | 45.67 | 118,935 | +0.98(+2.19%) |
Nov 21, 2016 | 44.63 | 45.02 | 44.61 | 44.69 | 99,253 | +0.06(+0.13%) |
Nov 18, 2016 | 44.10 | 44.79 | 44.10 | 44.64 | 139,910 | +0.56(+1.27%) |
Nov 17, 2016 | 44.25 | 44.64 | 43.86 | 44.07 | 206,932 | +0.24(+0.54%) |
Nov 16, 2016 | 44.04 | 44.34 | 43.36 | 43.84 | 124,237 | -0.58(-1.30%) |
Nov 15, 2016 | 44.31 | 44.68 | 44.24 | 44.42 | 150,481 | +0.01(+0.02%) |
Nov 14, 2016 | 44.29 | 44.58 | 44.03 | 44.41 | 166,729 | +0.09(+0.21%) |
Nov 11, 2016 | 43.74 | 44.52 | 43.74 | 44.31 | 232,878 | +0.63(+1.43%) |
Nov 10, 2016 | 43.68 | 44.24 | 43.01 | 43.68 | 224,674 | -1.01(-2.25%) |
Nov 09, 2016 | 44.12 | 45.10 | 43.49 | 44.69 | 252,240 | -0.37(-0.82%) |
Nov 08, 2016 | 46.74 | 46.91 | 45.04 | 45.06 | 266,680 | -0.96(-2.08%) |
Nov 07, 2016 | 45.82 | 46.21 | 45.54 | 46.02 | 160,989 | +0.95(+2.11%) |
Nov 04, 2016 | 45.25 | 45.49 | 44.89 | 45.07 | 138,749 | -0.02(-0.04%) |
Nov 03, 2016 | 44.80 | 45.24 | 44.60 | 45.09 | 131,905 | +0.66(+1.47%) |
Nov 02, 2016 | 45.04 | 45.04 | 44.41 | 44.43 | 165,383 | -1.08(-2.38%) |