Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 51.18 | 51.60 | 51.10 | 51.25 | 57,893 | +0.21(+0.40%) |
Jan 30, 2017 | 51.14 | 51.18 | 51.00 | 51.05 | 33,170 | -0.16(-0.30%) |
Jan 27, 2017 | 51.18 | 51.20 | 51.11 | 51.20 | 12,686 | +0.04(+0.08%) |
Jan 26, 2017 | 51.16 | 51.18 | 50.99 | 51.16 | 154,453 | -0.06(-0.12%) |
Jan 25, 2017 | 51.25 | 51.25 | 51.11 | 51.22 | 19,451 | -0.06(-0.12%) |
Jan 24, 2017 | 51.42 | 51.43 | 51.25 | 51.28 | 29,900 | -0.13(-0.26%) |
Jan 23, 2017 | 51.36 | 51.43 | 51.25 | 51.41 | 18,128 | +0.16(+0.32%) |
Jan 20, 2017 | 51.42 | 51.88 | 51.24 | 51.25 | 71,419 | -0.14(-0.27%) |
Jan 19, 2017 | 51.45 | 51.50 | 51.34 | 51.39 | 17,030 | -0.04(-0.08%) |
Jan 18, 2017 | 51.64 | 51.66 | 51.43 | 51.43 | 36,958 | -0.15(-0.29%) |
Jan 17, 2017 | 51.64 | 51.76 | 51.56 | 51.58 | 35,015 | +0.07(+0.14%) |
Jan 13, 2017 | 51.51 | 51.51 | 51.51 | 0 | -0.18(-0.35%) | |
Jan 12, 2017 | 51.73 | 51.77 | 51.63 | 51.69 | 24,940 | +0.01(+0.02%) |
Jan 11, 2017 | 51.72 | 51.75 | 51.61 | 51.68 | 41,183 | +0.09(+0.17%) |
Jan 10, 2017 | 51.66 | 51.67 | 51.55 | 51.59 | 13,116 | -0.08(-0.15%) |
Jan 09, 2017 | 52.50 | 52.50 | 51.53 | 51.67 | 49,684 | +0.21(+0.41%) |
Jan 06, 2017 | 51.58 | 51.61 | 51.38 | 51.46 | 51,910 | -0.20(-0.39%) |
Jan 05, 2017 | 51.60 | 51.84 | 51.54 | 51.66 | 105,048 | +0.12(+0.23%) |
Jan 04, 2017 | 51.70 | 54.01 | 51.49 | 51.54 | 251,574 | -0.20(-0.38%) |
Jan 03, 2017 | 51.70 | 51.77 | 51.52 | 51.73 | 31,341 | -0.15(-0.28%) |
Dec 30, 2016 | 51.88 | 51.88 | 51.88 | 0 | -0.03(-0.06%) | |
Dec 29, 2016 | 51.81 | 52.00 | 51.81 | 51.91 | 37,242 | +0.05(+0.10%) |
Dec 28, 2016 | 51.79 | 51.87 | 51.71 | 51.86 | 51,961 | +0.12(+0.23%) |
Dec 27, 2016 | 51.79 | 51.81 | 51.65 | 51.74 | 35,131 | +0.11(+0.21%) |
Dec 23, 2016 | 51.63 | 51.63 | 51.63 | 0 | -0.05(-0.10%) | |
Dec 22, 2016 | 51.69 | 51.70 | 51.55 | 51.68 | 46,037 | -0.32(-0.62%) |
Dec 21, 2016 | 51.98 | 52.01 | 51.91 | 52.00 | 62,057 | +0.09(+0.17%) |
Dec 20, 2016 | 51.89 | 51.94 | 51.80 | 51.91 | 30,813 | -0.04(-0.08%) |
Dec 19, 2016 | 51.88 | 51.95 | 51.78 | 51.95 | 30,509 | +0.14(+0.27%) |
Dec 16, 2016 | 51.80 | 51.83 | 51.71 | 51.81 | 55,422 | +0.23(+0.45%) |
Dec 15, 2016 | 51.65 | 51.75 | 51.57 | 51.58 | 33,654 | -0.08(-0.15%) |
Dec 14, 2016 | 51.76 | 51.91 | 51.66 | 51.66 | 26,619 | -0.07(-0.14%) |
Dec 13, 2016 | 51.68 | 51.73 | 51.54 | 51.73 | 59,153 | +0.15(+0.29%) |
Dec 12, 2016 | 51.52 | 51.58 | 51.41 | 51.58 | 17,662 | +0.01(+0.02%) |
Dec 09, 2016 | 51.63 | 51.73 | 51.49 | 51.57 | 24,940 | -0.05(-0.10%) |
Dec 08, 2016 | 51.75 | 51.76 | 51.38 | 51.62 | 72,107 | -0.17(-0.33%) |
Dec 07, 2016 | 51.83 | 51.90 | 51.69 | 51.79 | 24,069 | +0.03(+0.06%) |
Dec 06, 2016 | 51.80 | 51.80 | 51.67 | 51.76 | 2,992 | +0.00(+0.01%) |
Dec 05, 2016 | 51.72 | 51.86 | 51.61 | 51.76 | 11,863 | -0.15(-0.30%) |
Dec 02, 2016 | 51.83 | 51.96 | 51.77 | 51.91 | 64,563 | +0.27(+0.52%) |
Dec 01, 2016 | 51.83 | 51.83 | 51.52 | 51.64 | 8,694 | -0.47(-0.90%) |
Nov 30, 2016 | 52.16 | 52.16 | 51.98 | 52.11 | 17,711 | -0.11(-0.21%) |
Nov 29, 2016 | 52.13 | 52.35 | 52.10 | 52.22 | 23,518 | +0.09(+0.17%) |
Nov 28, 2016 | 51.98 | 52.13 | 51.98 | 52.13 | 101,557 | +0.05(+0.10%) |
Nov 25, 2016 | 52.09 | 52.09 | 52.02 | 52.08 | 1,563 | +0.05(+0.11%) |
Nov 23, 2016 | 52.02 | 52.02 | 52.02 | 0 | -0.16(-0.30%) | |
Nov 22, 2016 | 52.21 | 52.22 | 52.04 | 52.18 | 10,727 | +0.17(+0.32%) |
Nov 21, 2016 | 51.90 | 52.11 | 51.90 | 52.01 | 96,968 | +0.16(+0.31%) |
Nov 18, 2016 | 52.14 | 52.14 | 51.85 | 51.85 | 15,782 | -0.22(-0.42%) |
Nov 17, 2016 | 52.02 | 52.11 | 51.95 | 52.07 | 16,830 | -0.06(-0.12%) |
Nov 16, 2016 | 52.05 | 52.15 | 51.97 | 52.13 | 10,073 | +0.00(+0.00%) |
Nov 15, 2016 | 52.00 | 52.15 | 52.00 | 52.13 | 18,695 | +0.11(+0.21%) |
Nov 14, 2016 | 51.99 | 52.07 | 51.76 | 52.02 | 25,782 | -0.11(-0.21%) |
Nov 11, 2016 | 52.22 | 53.07 | 52.07 | 52.13 | 18,441 | -0.17(-0.33%) |
Nov 10, 2016 | 52.17 | 52.38 | 52.17 | 52.30 | 6,613 | -0.16(-0.30%) |
Nov 09, 2016 | 52.64 | 52.67 | 52.43 | 52.46 | 5,863 | -0.28(-0.53%) |
Nov 08, 2016 | 52.83 | 52.84 | 52.72 | 52.74 | 4,768 | -0.10(-0.19%) |
Nov 07, 2016 | 52.84 | 52.86 | 52.81 | 52.84 | 4,318 | -0.04(-0.08%) |
Nov 04, 2016 | 52.75 | 52.93 | 52.73 | 52.88 | 19,412 | +0.06(+0.11%) |
Nov 03, 2016 | 52.70 | 52.84 | 52.65 | 52.82 | 11,498 | -0.06(-0.12%) |
Nov 02, 2016 | 52.83 | 53.94 | 52.70 | 52.88 | 50,768 | +0.10(+0.20%) |