Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 50.87 | 52.03 | 50.67 | 51.95 | 227,629 | +1.15(+2.26%) |
Jan 30, 2017 | 51.68 | 51.68 | 50.50 | 50.80 | 224,944 | -0.98(-1.89%) |
Jan 27, 2017 | 51.95 | 51.96 | 51.44 | 51.78 | 263,806 | +0.05(+0.09%) |
Jan 26, 2017 | 51.26 | 51.77 | 51.07 | 51.74 | 224,529 | +0.48(+0.94%) |
Jan 25, 2017 | 51.33 | 51.74 | 51.15 | 51.25 | 180,163 | -0.32(-0.62%) |
Jan 24, 2017 | 51.54 | 51.82 | 51.16 | 51.58 | 233,841 | +0.16(+0.31%) |
Jan 23, 2017 | 51.33 | 51.79 | 51.13 | 51.41 | 211,666 | +0.21(+0.41%) |
Jan 20, 2017 | 50.75 | 51.42 | 50.75 | 51.21 | 263,814 | +0.43(+0.86%) |
Jan 19, 2017 | 51.45 | 51.74 | 50.63 | 50.77 | 339,289 | -0.98(-1.90%) |
Jan 18, 2017 | 50.59 | 52.22 | 50.56 | 51.75 | 647,410 | +1.37(+2.73%) |
Jan 17, 2017 | 50.45 | 50.84 | 50.00 | 50.38 | 208,691 | +0.25(+0.50%) |
Jan 13, 2017 | 50.13 | 50.13 | 50.13 | 0 | +0.04(+0.08%) | |
Jan 12, 2017 | 50.06 | 50.22 | 49.38 | 50.09 | 436,281 | -0.39(-0.76%) |
Jan 11, 2017 | 50.26 | 50.54 | 50.02 | 50.47 | 211,470 | +0.33(+0.66%) |
Jan 10, 2017 | 50.20 | 50.62 | 49.77 | 50.14 | 231,809 | +0.05(+0.10%) |
Jan 09, 2017 | 51.74 | 51.74 | 50.09 | 50.10 | 285,669 | -1.65(-3.19%) |
Jan 06, 2017 | 51.96 | 52.36 | 51.67 | 51.74 | 254,924 | -0.40(-0.77%) |
Jan 05, 2017 | 52.23 | 52.33 | 51.56 | 52.15 | 229,388 | -0.16(-0.31%) |
Jan 04, 2017 | 51.41 | 52.42 | 51.41 | 52.31 | 424,048 | +1.09(+2.12%) |
Jan 03, 2017 | 51.54 | 51.70 | 50.92 | 51.22 | 186,546 | -0.20(-0.39%) |
Dec 30, 2016 | 51.42 | 51.42 | 51.42 | 0 | -0.47(-0.91%) | |
Dec 29, 2016 | 51.25 | 51.91 | 51.25 | 51.90 | 92,060 | +0.81(+1.59%) |
Dec 28, 2016 | 51.99 | 51.99 | 50.97 | 51.08 | 89,498 | -0.84(-1.63%) |
Dec 27, 2016 | 51.65 | 52.21 | 51.65 | 51.93 | 81,014 | +0.13(+0.25%) |
Dec 23, 2016 | 51.80 | 51.80 | 51.80 | 0 | -0.01(-0.02%) | |
Dec 22, 2016 | 51.41 | 51.92 | 51.17 | 51.81 | 126,090 | +0.39(+0.75%) |
Dec 21, 2016 | 51.30 | 51.95 | 51.30 | 51.42 | 212,587 | +0.04(+0.08%) |
Dec 20, 2016 | 51.07 | 51.51 | 50.84 | 51.38 | 266,638 | +0.31(+0.60%) |
Dec 19, 2016 | 51.13 | 51.14 | 50.62 | 51.08 | 196,312 | +0.31(+0.62%) |
Dec 16, 2016 | 50.41 | 51.03 | 49.98 | 50.76 | 889,333 | +0.57(+1.14%) |
Dec 15, 2016 | 49.57 | 50.69 | 49.55 | 50.19 | 252,203 | +0.49(+0.99%) |
Dec 14, 2016 | 51.45 | 51.82 | 49.69 | 49.70 | 177,132 | -1.33(-2.60%) |
Dec 13, 2016 | 51.24 | 51.45 | 50.64 | 51.03 | 234,858 | +0.20(+0.40%) |
Dec 12, 2016 | 50.10 | 50.96 | 50.01 | 50.83 | 249,774 | +0.37(+0.73%) |
Dec 09, 2016 | 50.99 | 51.26 | 50.33 | 50.46 | 296,946 | -0.51(-0.99%) |
Dec 08, 2016 | 49.26 | 51.01 | 48.84 | 50.96 | 314,783 | +1.16(+2.32%) |
Dec 07, 2016 | 49.01 | 49.97 | 48.95 | 49.81 | 187,560 | +0.93(+1.91%) |
Dec 06, 2016 | 48.88 | 49.31 | 48.55 | 48.87 | 231,557 | +0.10(+0.20%) |
Dec 05, 2016 | 48.17 | 48.85 | 47.80 | 48.78 | 259,323 | +0.31(+0.65%) |
Dec 02, 2016 | 48.30 | 48.82 | 48.25 | 48.46 | 191,886 | +0.74(+1.55%) |
Dec 01, 2016 | 47.92 | 48.52 | 47.25 | 47.72 | 247,600 | -0.52(-1.08%) |
Nov 30, 2016 | 49.87 | 50.19 | 48.23 | 48.25 | 318,857 | -2.12(-4.21%) |
Nov 29, 2016 | 49.57 | 50.71 | 49.48 | 50.37 | 277,726 | +0.57(+1.15%) |
Nov 28, 2016 | 50.27 | 50.39 | 49.65 | 49.80 | 340,427 | -0.23(-0.47%) |
Nov 25, 2016 | 49.31 | 50.09 | 49.09 | 50.03 | 148,233 | +0.87(+1.77%) |
Nov 23, 2016 | 49.16 | 49.16 | 49.16 | 0 | -0.38(-0.76%) | |
Nov 22, 2016 | 49.14 | 49.61 | 48.56 | 49.54 | 318,759 | +0.46(+0.93%) |
Nov 21, 2016 | 48.24 | 49.09 | 48.06 | 49.08 | 231,567 | +1.05(+2.19%) |
Nov 18, 2016 | 47.83 | 48.16 | 47.66 | 48.03 | 382,937 | +0.33(+0.69%) |
Nov 17, 2016 | 47.40 | 47.98 | 47.40 | 47.70 | 229,095 | +0.12(+0.25%) |
Nov 16, 2016 | 46.89 | 47.92 | 46.89 | 47.58 | 299,167 | -0.06(-0.12%) |
Nov 15, 2016 | 47.16 | 48.03 | 47.16 | 47.64 | 350,468 | +0.85(+1.82%) |
Nov 14, 2016 | 46.31 | 46.90 | 46.12 | 46.78 | 509,233 | +0.51(+1.11%) |
Nov 11, 2016 | 45.84 | 46.61 | 45.74 | 46.27 | 489,126 | +0.39(+0.86%) |
Nov 10, 2016 | 47.85 | 47.85 | 45.54 | 45.88 | 593,079 | -2.06(-4.29%) |
Nov 09, 2016 | 47.16 | 48.25 | 46.69 | 47.93 | 318,622 | -0.43(-0.88%) |
Nov 08, 2016 | 47.62 | 48.71 | 47.62 | 48.36 | 236,792 | +0.58(+1.20%) |
Nov 07, 2016 | 46.98 | 47.89 | 46.63 | 47.78 | 254,514 | +1.20(+2.57%) |
Nov 04, 2016 | 47.13 | 47.50 | 46.56 | 46.58 | 273,051 | -0.26(-0.55%) |
Nov 03, 2016 | 46.64 | 47.19 | 46.26 | 46.84 | 304,061 | +0.33(+0.70%) |
Nov 02, 2016 | 47.15 | 47.15 | 46.33 | 46.51 | 384,604 | -0.64(-1.36%) |