Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 54.53 | 54.54 | 54.11 | 54.43 | 124,560 | -0.26(-0.48%) |
Jan 30, 2017 | 54.83 | 54.83 | 54.15 | 54.69 | 148,542 | -0.29(-0.53%) |
Jan 27, 2017 | 54.75 | 54.98 | 54.70 | 54.98 | 168,186 | +0.62(+1.14%) |
Jan 26, 2017 | 54.88 | 54.88 | 54.22 | 54.36 | 179,121 | -0.41(-0.74%) |
Jan 25, 2017 | 54.72 | 54.89 | 54.55 | 54.77 | 236,046 | +0.73(+1.36%) |
Jan 24, 2017 | 53.50 | 54.11 | 53.50 | 54.03 | 140,775 | +0.83(+1.56%) |
Jan 23, 2017 | 53.15 | 53.29 | 52.83 | 53.20 | 122,621 | -0.03(-0.05%) |
Jan 20, 2017 | 53.06 | 53.44 | 53.06 | 53.23 | 141,977 | +0.49(+0.94%) |
Jan 19, 2017 | 52.90 | 53.13 | 52.69 | 52.74 | 218,860 | -0.16(-0.31%) |
Jan 18, 2017 | 52.62 | 52.91 | 52.51 | 52.90 | 135,871 | +0.41(+0.77%) |
Jan 17, 2017 | 52.80 | 52.80 | 52.29 | 52.49 | 145,569 | -0.37(-0.70%) |
Jan 13, 2017 | 52.86 | 52.86 | 52.86 | 0 | +0.31(+0.59%) | |
Jan 12, 2017 | 52.63 | 52.63 | 51.88 | 52.55 | 191,187 | -0.19(-0.37%) |
Jan 11, 2017 | 52.64 | 52.75 | 52.38 | 52.75 | 145,925 | +0.22(+0.42%) |
Jan 10, 2017 | 52.46 | 52.71 | 52.35 | 52.52 | 233,237 | +0.23(+0.44%) |
Jan 09, 2017 | 52.13 | 52.38 | 51.90 | 52.29 | 274,876 | +0.32(+0.61%) |
Jan 06, 2017 | 51.65 | 52.07 | 51.38 | 51.97 | 173,547 | +0.37(+0.71%) |
Jan 05, 2017 | 51.47 | 51.81 | 51.40 | 51.60 | 171,673 | +0.11(+0.21%) |
Jan 04, 2017 | 51.39 | 51.58 | 51.31 | 51.50 | 260,202 | +0.20(+0.40%) |
Jan 03, 2017 | 51.31 | 51.72 | 50.94 | 51.30 | 340,263 | +0.39(+0.76%) |
Dec 30, 2016 | 50.91 | 50.91 | 50.91 | 0 | -0.54(-1.05%) | |
Dec 29, 2016 | 51.54 | 51.60 | 51.22 | 51.45 | 121,379 | -0.11(-0.21%) |
Dec 28, 2016 | 52.36 | 52.40 | 51.53 | 51.56 | 145,837 | -0.63(-1.20%) |
Dec 27, 2016 | 51.93 | 52.36 | 51.92 | 52.19 | 147,897 | +0.35(+0.67%) |
Dec 23, 2016 | 51.84 | 51.84 | 51.84 | 0 | +0.20(+0.39%) | |
Dec 22, 2016 | 51.93 | 51.93 | 51.50 | 51.63 | 216,416 | +0.02(+0.04%) |
Dec 21, 2016 | 51.69 | 51.75 | 51.51 | 51.61 | 144,378 | +0.04(+0.08%) |
Dec 20, 2016 | 51.65 | 51.76 | 51.49 | 51.57 | 179,703 | +0.20(+0.39%) |
Dec 19, 2016 | 51.18 | 51.53 | 51.04 | 51.37 | 172,418 | +0.39(+0.76%) |
Dec 16, 2016 | 51.82 | 51.82 | 50.84 | 50.98 | 168,871 | -0.57(-1.10%) |
Dec 15, 2016 | 51.30 | 51.79 | 51.15 | 51.55 | 162,743 | +0.48(+0.94%) |
Dec 14, 2016 | 51.25 | 51.50 | 50.97 | 51.07 | 142,663 | -0.14(-0.28%) |
Dec 13, 2016 | 50.68 | 51.54 | 50.68 | 51.21 | 202,260 | +0.61(+1.20%) |
Dec 12, 2016 | 50.75 | 50.81 | 50.24 | 50.61 | 126,999 | -0.41(-0.79%) |
Dec 09, 2016 | 51.31 | 51.32 | 50.79 | 51.01 | 169,089 | -0.07(-0.13%) |
Dec 08, 2016 | 50.99 | 51.26 | 50.88 | 51.08 | 219,040 | +0.20(+0.40%) |
Dec 07, 2016 | 49.84 | 50.96 | 49.71 | 50.88 | 248,488 | +1.11(+2.23%) |
Dec 06, 2016 | 49.63 | 49.79 | 49.34 | 49.77 | 242,316 | +0.25(+0.51%) |
Dec 05, 2016 | 49.22 | 49.70 | 49.06 | 49.52 | 238,216 | +0.57(+1.16%) |
Dec 02, 2016 | 48.52 | 49.03 | 48.43 | 48.95 | 357,547 | +0.42(+0.88%) |
Dec 01, 2016 | 50.57 | 50.57 | 48.37 | 48.52 | 477,719 | -1.86(-3.70%) |
Nov 30, 2016 | 50.85 | 50.85 | 50.38 | 50.38 | 285,106 | -0.32(-0.63%) |
Nov 29, 2016 | 50.73 | 51.01 | 50.49 | 50.70 | 375,069 | +0.09(+0.17%) |
Nov 28, 2016 | 50.85 | 50.92 | 50.62 | 50.62 | 429,683 | +0.01(+0.02%) |
Nov 25, 2016 | 50.55 | 50.65 | 50.42 | 50.61 | 129,736 | +0.13(+0.25%) |
Nov 23, 2016 | 50.48 | 50.48 | 50.48 | 0 | -0.15(-0.30%) | |
Nov 22, 2016 | 50.68 | 50.74 | 50.51 | 50.64 | 212,054 | +0.16(+0.33%) |
Nov 21, 2016 | 50.25 | 50.52 | 50.14 | 50.47 | 251,796 | +0.41(+0.83%) |
Nov 18, 2016 | 50.19 | 50.21 | 49.93 | 50.06 | 570,779 | -0.05(-0.10%) |
Nov 17, 2016 | 49.60 | 50.15 | 49.60 | 50.11 | 837,339 | +0.65(+1.31%) |
Nov 16, 2016 | 49.31 | 49.61 | 49.07 | 49.46 | 414,643 | +0.24(+0.49%) |
Nov 15, 2016 | 48.85 | 49.40 | 48.69 | 49.22 | 849,724 | +0.70(+1.45%) |
Nov 14, 2016 | 49.08 | 49.08 | 48.40 | 48.51 | 869,667 | -0.46(-0.95%) |
Nov 11, 2016 | 48.46 | 48.98 | 48.26 | 48.98 | 19,663,120 | +0.81(+1.68%) |
Nov 10, 2016 | 49.28 | 49.48 | 48.11 | 48.17 | 2,962,577 | -0.71(-1.46%) |
Nov 09, 2016 | 48.07 | 49.02 | 47.65 | 48.88 | 4,928,015 | -0.14(-0.28%) |
Nov 08, 2016 | 49.00 | 49.21 | 48.61 | 49.01 | 126,200 | +0.16(+0.32%) |
Nov 07, 2016 | 48.50 | 48.88 | 48.31 | 48.86 | 47,082 | +1.31(+2.76%) |
Nov 04, 2016 | 47.52 | 47.94 | 47.41 | 47.55 | 22,713 | -0.25(-0.52%) |
Nov 03, 2016 | 48.12 | 48.12 | 47.74 | 47.80 | 76,558 | -0.24(-0.50%) |
Nov 02, 2016 | 48.45 | 48.67 | 47.97 | 48.04 | 84,674 | -0.54(-1.11%) |