Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 51.11 | 51.35 | 50.71 | 50.90 | 231,263 | +0.21(+0.41%) |
Jan 30, 2017 | 50.71 | 50.86 | 50.07 | 50.69 | 152,932 | -0.51(-1.00%) |
Jan 27, 2017 | 51.46 | 51.46 | 50.88 | 51.20 | 103,038 | -0.08(-0.15%) |
Jan 26, 2017 | 50.91 | 51.29 | 50.86 | 51.28 | 127,767 | +0.27(+0.52%) |
Jan 25, 2017 | 51.14 | 51.27 | 50.66 | 51.01 | 116,462 | +0.32(+0.64%) |
Jan 24, 2017 | 50.32 | 51.04 | 50.32 | 50.69 | 107,467 | +0.55(+1.10%) |
Jan 23, 2017 | 50.22 | 50.40 | 49.65 | 50.14 | 96,376 | -0.03(-0.06%) |
Jan 20, 2017 | 49.95 | 50.37 | 49.70 | 50.17 | 102,442 | +0.12(+0.25%) |
Jan 19, 2017 | 50.55 | 50.66 | 49.94 | 50.04 | 113,403 | -1.06(-2.08%) |
Jan 18, 2017 | 51.37 | 51.61 | 51.01 | 51.10 | 209,047 | -0.04(-0.07%) |
Jan 17, 2017 | 50.64 | 51.18 | 50.21 | 51.14 | 219,694 | +0.95(+1.89%) |
Jan 13, 2017 | 50.19 | 50.19 | 50.19 | 0 | +0.38(+0.76%) | |
Jan 12, 2017 | 50.23 | 50.38 | 49.47 | 49.82 | 245,119 | -0.29(-0.59%) |
Jan 11, 2017 | 50.51 | 50.56 | 49.65 | 50.11 | 275,268 | +0.30(+0.61%) |
Jan 10, 2017 | 48.94 | 49.95 | 48.94 | 49.81 | 233,480 | +0.86(+1.76%) |
Jan 09, 2017 | 49.59 | 49.66 | 48.75 | 48.94 | 191,136 | -0.90(-1.81%) |
Jan 06, 2017 | 50.01 | 50.05 | 49.56 | 49.84 | 194,513 | +0.03(+0.06%) |
Jan 05, 2017 | 50.13 | 50.17 | 49.53 | 49.82 | 92,237 | -0.69(-1.37%) |
Jan 04, 2017 | 50.12 | 50.61 | 50.08 | 50.51 | 133,318 | +0.34(+0.68%) |
Jan 03, 2017 | 50.70 | 50.72 | 49.87 | 50.17 | 178,740 | -0.65(-1.29%) |
Dec 30, 2016 | 50.82 | 50.82 | 50.82 | 0 | -0.09(-0.17%) | |
Dec 29, 2016 | 50.75 | 51.00 | 50.61 | 50.91 | 136,661 | +0.39(+0.77%) |
Dec 28, 2016 | 50.88 | 50.95 | 50.24 | 50.52 | 125,227 | -0.12(-0.24%) |
Dec 27, 2016 | 50.23 | 51.01 | 50.07 | 50.64 | 162,790 | +0.67(+1.35%) |
Dec 23, 2016 | 49.97 | 49.97 | 49.97 | 0 | +0.24(+0.48%) | |
Dec 22, 2016 | 49.36 | 49.92 | 49.31 | 49.73 | 163,869 | +0.12(+0.25%) |
Dec 21, 2016 | 49.65 | 49.95 | 49.60 | 49.61 | 226,869 | -0.14(-0.29%) |
Dec 20, 2016 | 49.66 | 50.19 | 49.52 | 49.75 | 292,180 | +0.02(+0.04%) |
Dec 19, 2016 | 48.93 | 50.12 | 48.77 | 49.73 | 354,677 | +1.34(+2.76%) |
Dec 16, 2016 | 48.39 | 48.96 | 48.27 | 48.39 | 414,460 | +0.13(+0.27%) |
Dec 15, 2016 | 47.57 | 48.39 | 47.05 | 48.26 | 181,612 | +0.33(+0.69%) |
Dec 14, 2016 | 48.53 | 48.91 | 47.92 | 47.93 | 142,305 | -0.91(-1.86%) |
Dec 13, 2016 | 48.10 | 49.14 | 48.10 | 48.84 | 207,149 | +0.80(+1.66%) |
Dec 12, 2016 | 47.52 | 48.31 | 47.46 | 48.04 | 109,243 | +0.49(+1.04%) |
Dec 09, 2016 | 47.27 | 47.67 | 46.37 | 47.55 | 172,101 | +0.43(+0.91%) |
Dec 08, 2016 | 46.38 | 47.19 | 46.10 | 47.12 | 160,784 | +0.59(+1.26%) |
Dec 07, 2016 | 45.37 | 46.64 | 45.37 | 46.54 | 136,330 | +1.06(+2.33%) |
Dec 06, 2016 | 45.59 | 45.75 | 44.92 | 45.47 | 122,008 | -0.03(-0.06%) |
Dec 05, 2016 | 45.20 | 45.61 | 44.98 | 45.50 | 140,588 | +0.64(+1.44%) |
Dec 02, 2016 | 44.51 | 45.32 | 44.51 | 44.86 | 103,428 | +0.53(+1.20%) |
Dec 01, 2016 | 45.16 | 45.23 | 43.98 | 44.33 | 134,684 | -1.00(-2.22%) |
Nov 30, 2016 | 46.13 | 46.13 | 45.05 | 45.33 | 141,883 | -0.95(-2.05%) |
Nov 29, 2016 | 46.36 | 46.55 | 46.04 | 46.28 | 104,153 | +0.05(+0.10%) |
Nov 28, 2016 | 45.83 | 46.63 | 45.83 | 46.23 | 130,665 | +0.33(+0.72%) |
Nov 25, 2016 | 45.67 | 46.06 | 45.49 | 45.90 | 55,785 | +0.23(+0.50%) |
Nov 23, 2016 | 45.67 | 45.67 | 45.67 | 0 | +0.15(+0.33%) | |
Nov 22, 2016 | 44.44 | 45.67 | 44.41 | 45.52 | 119,326 | +0.98(+2.19%) |
Nov 21, 2016 | 44.48 | 44.87 | 44.46 | 44.55 | 99,579 | +0.06(+0.13%) |
Nov 18, 2016 | 43.96 | 44.64 | 43.96 | 44.49 | 140,370 | +0.56(+1.27%) |
Nov 17, 2016 | 44.10 | 44.50 | 43.72 | 43.93 | 207,612 | +0.24(+0.54%) |
Nov 16, 2016 | 43.89 | 44.19 | 43.22 | 43.69 | 124,645 | -0.58(-1.30%) |
Nov 15, 2016 | 44.17 | 44.54 | 44.10 | 44.27 | 150,976 | +0.01(+0.02%) |
Nov 14, 2016 | 44.15 | 44.43 | 43.88 | 44.26 | 167,277 | +0.09(+0.21%) |
Nov 11, 2016 | 43.60 | 44.37 | 43.60 | 44.17 | 233,643 | +0.62(+1.43%) |
Nov 10, 2016 | 43.54 | 44.10 | 42.87 | 43.54 | 225,413 | -1.00(-2.25%) |
Nov 09, 2016 | 43.98 | 44.95 | 43.34 | 44.54 | 253,069 | -0.37(-0.82%) |
Nov 08, 2016 | 46.59 | 46.76 | 44.89 | 44.91 | 267,557 | -0.96(-2.08%) |
Nov 07, 2016 | 45.67 | 46.06 | 45.39 | 45.87 | 161,518 | +0.95(+2.11%) |
Nov 04, 2016 | 45.10 | 45.34 | 44.74 | 44.92 | 139,205 | -0.02(-0.04%) |
Nov 03, 2016 | 44.65 | 45.09 | 44.45 | 44.94 | 132,339 | +0.65(+1.47%) |
Nov 02, 2016 | 44.89 | 44.89 | 44.26 | 44.29 | 165,927 | -1.08(-2.38%) |