Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 50.15 | 50.29 | 50.15 | 50.28 | 9,174 | +0.15(+0.30%) |
Jan 30, 2017 | 50.35 | 50.38 | 50.13 | 50.13 | 2,355 | -0.23(-0.45%) |
Jan 27, 2017 | 50.30 | 50.36 | 50.08 | 50.36 | 4,482 | +0.12(+0.24%) |
Jan 26, 2017 | 50.28 | 50.34 | 50.24 | 50.24 | 14,625 | -0.14(-0.28%) |
Jan 25, 2017 | 50.27 | 50.46 | 50.05 | 50.38 | 42,001 | +0.11(+0.22%) |
Jan 24, 2017 | 50.20 | 50.37 | 50.11 | 50.27 | 13,636 | +0.08(+0.17%) |
Jan 23, 2017 | 50.23 | 50.35 | 50.11 | 50.19 | 4,635 | -0.02(-0.05%) |
Jan 20, 2017 | 50.18 | 50.21 | 50.00 | 50.21 | 3,170 | +0.21(+0.42%) |
Jan 19, 2017 | 50.21 | 50.21 | 49.95 | 50.00 | 24,573 | +0.03(+0.06%) |
Jan 18, 2017 | 50.17 | 50.45 | 49.96 | 49.97 | 17,200 | -0.42(-0.83%) |
Jan 17, 2017 | 50.36 | 50.40 | 50.14 | 50.39 | 51,142 | +0.16(+0.32%) |
Jan 13, 2017 | 50.23 | 50.23 | 50.23 | 0 | -0.01(-0.02%) | |
Jan 12, 2017 | 50.15 | 50.69 | 50.01 | 50.24 | 29,861 | -0.08(-0.16%) |
Jan 11, 2017 | 50.10 | 50.32 | 50.10 | 50.32 | 13,733 | +0.10(+0.20%) |
Jan 10, 2017 | 50.31 | 50.32 | 50.02 | 50.22 | 21,837 | -0.38(-0.75%) |
Jan 09, 2017 | 49.97 | 50.68 | 49.97 | 50.60 | 40,124 | +0.65(+1.30%) |
Jan 06, 2017 | 50.08 | 50.14 | 49.88 | 49.95 | 8,691 | -0.38(-0.76%) |
Jan 05, 2017 | 49.91 | 50.33 | 49.90 | 50.33 | 30,424 | +0.31(+0.62%) |
Jan 04, 2017 | 49.94 | 50.02 | 49.83 | 50.02 | 72,338 | +0.29(+0.58%) |
Jan 03, 2017 | 49.61 | 49.84 | 49.59 | 49.73 | 5,246 | +0.16(+0.32%) |
Dec 30, 2016 | 49.57 | 49.57 | 49.57 | 0 | -0.05(-0.10%) | |
Dec 29, 2016 | 49.71 | 49.74 | 49.50 | 49.62 | 23,414 | -0.09(-0.18%) |
Dec 28, 2016 | 49.48 | 49.76 | 49.47 | 49.71 | 10,203 | +0.22(+0.44%) |
Dec 27, 2016 | 49.40 | 49.53 | 49.37 | 49.49 | 4,158 | +0.06(+0.12%) |
Dec 23, 2016 | 49.43 | 49.43 | 49.43 | 0 | -0.09(-0.18%) | |
Dec 22, 2016 | 49.40 | 49.59 | 49.36 | 49.52 | 36,962 | -0.18(-0.36%) |
Dec 21, 2016 | 49.67 | 49.73 | 49.49 | 49.70 | 8,692 | +0.14(+0.28%) |
Dec 20, 2016 | 49.57 | 49.63 | 49.45 | 49.56 | 19,716 | +0.03(+0.06%) |
Dec 19, 2016 | 49.40 | 49.73 | 49.38 | 49.53 | 15,607 | +0.16(+0.31%) |
Dec 16, 2016 | 49.35 | 49.45 | 49.35 | 49.37 | 7,004 | +0.08(+0.16%) |
Dec 15, 2016 | 50.25 | 50.25 | 49.20 | 49.30 | 11,167 | -0.21(-0.43%) |
Dec 14, 2016 | 49.67 | 49.77 | 49.51 | 49.51 | 4,149 | -0.16(-0.32%) |
Dec 13, 2016 | 49.75 | 49.78 | 49.56 | 49.67 | 19,162 | -0.03(-0.06%) |
Dec 12, 2016 | 49.67 | 50.07 | 49.56 | 49.70 | 17,673 | +0.14(+0.28%) |
Dec 09, 2016 | 49.56 | 49.82 | 49.56 | 49.56 | 13,110 | +0.08(+0.17%) |
Dec 08, 2016 | 49.56 | 50.07 | 49.48 | 49.48 | 51,360 | -0.36(-0.72%) |
Dec 07, 2016 | 49.71 | 50.10 | 49.58 | 49.84 | 39,318 | +0.36(+0.73%) |
Dec 06, 2016 | 49.38 | 49.66 | 49.38 | 49.48 | 15,432 | -0.08(-0.16%) |
Dec 05, 2016 | 49.22 | 49.57 | 49.22 | 49.56 | 71,279 | +0.02(+0.04%) |
Dec 02, 2016 | 49.25 | 49.54 | 49.25 | 49.54 | 8,734 | +0.45(+0.92%) |
Dec 01, 2016 | 49.38 | 49.39 | 49.06 | 49.09 | 21,756 | -0.54(-1.09%) |
Nov 30, 2016 | 49.62 | 49.63 | 49.50 | 49.63 | 7,364 | +0.03(+0.06%) |
Nov 29, 2016 | 49.42 | 50.00 | 49.37 | 49.60 | 71,820 | -0.07(-0.14%) |
Nov 28, 2016 | 49.22 | 49.80 | 49.14 | 49.67 | 135,916 | +0.47(+0.96%) |
Nov 25, 2016 | 48.93 | 49.59 | 48.93 | 49.20 | 152,942 | +0.30(+0.61%) |
Nov 23, 2016 | 48.90 | 48.90 | 48.90 | 0 | -0.22(-0.45%) | |
Nov 22, 2016 | 49.25 | 49.27 | 49.02 | 49.12 | 64,513 | -0.02(-0.04%) |
Nov 21, 2016 | 49.20 | 49.20 | 48.31 | 49.14 | 46,343 | +0.28(+0.57%) |
Nov 18, 2016 | 49.21 | 49.21 | 48.86 | 48.86 | 41,421 | -0.46(-0.93%) |
Nov 17, 2016 | 49.38 | 49.72 | 49.06 | 49.32 | 31,433 | +0.23(+0.47%) |
Nov 16, 2016 | 49.06 | 49.28 | 48.97 | 49.09 | 57,603 | -0.05(-0.10%) |
Nov 15, 2016 | 49.27 | 49.29 | 49.05 | 49.14 | 58,467 | +0.26(+0.53%) |
Nov 14, 2016 | 49.03 | 49.03 | 48.66 | 48.88 | 65,295 | -0.32(-0.65%) |
Nov 11, 2016 | 49.13 | 49.61 | 48.89 | 49.20 | 97,310 | -0.12(-0.24%) |
Nov 10, 2016 | 49.64 | 49.89 | 48.78 | 49.32 | 71,230 | -0.75(-1.50%) |
Nov 09, 2016 | 50.30 | 50.30 | 49.92 | 50.07 | 17,665 | -0.40(-0.79%) |
Nov 08, 2016 | 50.60 | 50.60 | 50.46 | 50.47 | 7,682 | -0.11(-0.22%) |
Nov 07, 2016 | 50.45 | 50.58 | 50.34 | 50.58 | 971 | +0.13(+0.26%) |
Nov 04, 2016 | 50.25 | 50.45 | 50.24 | 50.45 | 2,556 | +0.01(+0.02%) |
Nov 03, 2016 | 50.46 | 50.47 | 50.42 | 50.44 | 2,764 | +0.20(+0.40%) |
Nov 02, 2016 | 50.32 | 50.44 | 50.22 | 50.24 | 5,629 | -0.12(-0.24%) |