Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 52.41 | 53.12 | 52.31 | 52.58 | 70,419 | +0.14(+0.26%) |
Jan 30, 2017 | 53.39 | 53.53 | 52.60 | 52.45 | 63,667 | -1.12(-2.10%) |
Jan 27, 2017 | 54.18 | 54.18 | 53.29 | 53.57 | 75,702 | -0.38(-0.70%) |
Jan 26, 2017 | 54.35 | 54.48 | 53.72 | 53.95 | 37,478 | -0.18(-0.33%) |
Jan 25, 2017 | 54.13 | 54.60 | 54.04 | 54.13 | 90,430 | +0.30(+0.56%) |
Jan 24, 2017 | 53.22 | 53.91 | 52.80 | 53.83 | 112,990 | +0.96(+1.82%) |
Jan 23, 2017 | 53.92 | 53.97 | 52.30 | 52.87 | 46,403 | -1.16(-2.14%) |
Jan 20, 2017 | 53.17 | 54.85 | 53.17 | 54.02 | 69,719 | +1.25(+2.37%) |
Jan 19, 2017 | 52.37 | 52.82 | 51.87 | 52.77 | 65,017 | +0.71(+1.37%) |
Jan 18, 2017 | 51.98 | 52.14 | 51.43 | 52.06 | 40,267 | +0.54(+1.05%) |
Jan 17, 2017 | 53.19 | 53.19 | 51.36 | 51.52 | 40,707 | -1.54(-2.91%) |
Jan 13, 2017 | 53.06 | 53.06 | 53.06 | 0 | +0.35(+0.66%) | |
Jan 12, 2017 | 53.72 | 53.81 | 51.98 | 52.71 | 37,808 | -0.94(-1.75%) |
Jan 11, 2017 | 53.27 | 53.68 | 53.13 | 53.65 | 36,577 | +0.52(+0.97%) |
Jan 10, 2017 | 52.94 | 53.45 | 52.18 | 53.13 | 90,161 | +0.44(+0.84%) |
Jan 09, 2017 | 53.65 | 53.65 | 52.64 | 52.69 | 60,524 | -1.13(-2.10%) |
Jan 06, 2017 | 54.12 | 54.29 | 53.50 | 53.82 | 25,420 | -0.11(-0.21%) |
Jan 05, 2017 | 54.37 | 54.37 | 53.32 | 53.94 | 49,322 | -0.55(-1.00%) |
Jan 04, 2017 | 54.42 | 54.61 | 54.31 | 54.48 | 61,606 | +0.43(+0.80%) |
Jan 03, 2017 | 54.66 | 55.45 | 53.65 | 54.05 | 43,821 | -0.21(-0.38%) |
Dec 30, 2016 | 54.26 | 54.26 | 54.26 | 0 | -0.04(-0.07%) | |
Dec 29, 2016 | 54.50 | 54.75 | 53.87 | 54.30 | 44,030 | -0.24(-0.44%) |
Dec 28, 2016 | 54.86 | 54.86 | 54.39 | 54.54 | 47,631 | -0.27(-0.50%) |
Dec 27, 2016 | 54.38 | 54.96 | 54.35 | 54.81 | 70,305 | +0.75(+1.40%) |
Dec 23, 2016 | 54.06 | 54.06 | 54.06 | 0 | -0.31(-0.58%) | |
Dec 22, 2016 | 54.50 | 54.66 | 54.30 | 54.37 | 96,685 | -0.07(-0.13%) |
Dec 21, 2016 | 54.43 | 55.29 | 53.79 | 54.44 | 68,573 | -0.06(-0.12%) |
Dec 20, 2016 | 54.06 | 55.19 | 54.04 | 54.51 | 80,200 | +0.59(+1.10%) |
Dec 19, 2016 | 54.12 | 54.50 | 53.17 | 53.91 | 67,443 | +0.15(+0.28%) |
Dec 16, 2016 | 54.78 | 55.07 | 53.74 | 53.76 | 245,414 | -0.75(-1.38%) |
Dec 15, 2016 | 54.11 | 55.06 | 53.31 | 54.51 | 82,406 | +0.79(+1.46%) |
Dec 14, 2016 | 53.45 | 54.57 | 53.16 | 53.73 | 58,254 | +0.04(+0.07%) |
Dec 13, 2016 | 53.58 | 53.77 | 53.01 | 53.69 | 41,084 | +0.28(+0.53%) |
Dec 12, 2016 | 54.73 | 54.73 | 52.97 | 53.41 | 56,344 | -1.32(-2.41%) |
Dec 09, 2016 | 54.94 | 55.20 | 54.08 | 54.72 | 73,243 | -0.02(-0.03%) |
Dec 08, 2016 | 52.87 | 54.84 | 52.23 | 54.74 | 128,451 | +2.18(+4.14%) |
Dec 07, 2016 | 51.83 | 52.62 | 51.58 | 52.56 | 54,150 | +0.75(+1.44%) |
Dec 06, 2016 | 51.23 | 51.90 | 50.69 | 51.82 | 71,595 | +0.89(+1.75%) |
Dec 05, 2016 | 49.87 | 50.95 | 49.87 | 50.93 | 97,249 | +1.34(+2.70%) |
Dec 02, 2016 | 49.79 | 50.00 | 49.47 | 49.59 | 37,675 | -0.18(-0.35%) |
Dec 01, 2016 | 49.51 | 50.16 | 49.26 | 49.76 | 66,226 | +0.42(+0.85%) |
Nov 30, 2016 | 49.52 | 49.93 | 49.14 | 49.35 | 66,252 | +0.07(+0.15%) |
Nov 29, 2016 | 48.78 | 50.08 | 48.65 | 49.27 | 56,175 | +0.39(+0.80%) |
Nov 28, 2016 | 49.32 | 49.35 | 48.56 | 48.88 | 74,272 | -0.87(-1.76%) |
Nov 25, 2016 | 49.63 | 49.79 | 49.04 | 49.75 | 26,145 | +0.03(+0.06%) |
Nov 23, 2016 | 49.72 | 49.72 | 49.72 | 0 | +0.43(+0.88%) | |
Nov 22, 2016 | 48.85 | 49.62 | 48.38 | 49.29 | 55,770 | +0.79(+1.64%) |
Nov 21, 2016 | 48.66 | 50.02 | 47.81 | 48.49 | 60,855 | +0.05(+0.10%) |
Nov 18, 2016 | 48.12 | 48.57 | 47.64 | 48.45 | 124,951 | +0.38(+0.78%) |
Nov 17, 2016 | 47.96 | 48.51 | 47.90 | 48.07 | 53,717 | +0.22(+0.47%) |
Nov 16, 2016 | 47.27 | 47.92 | 47.07 | 47.84 | 72,117 | +0.24(+0.51%) |
Nov 15, 2016 | 47.92 | 47.92 | 47.04 | 47.60 | 80,896 | -0.69(-1.43%) |
Nov 14, 2016 | 48.89 | 50.07 | 47.60 | 48.29 | 119,105 | -0.37(-0.76%) |
Nov 11, 2016 | 45.43 | 48.72 | 45.23 | 48.66 | 146,444 | +3.12(+6.86%) |
Nov 10, 2016 | 44.14 | 46.35 | 43.90 | 45.54 | 122,801 | +1.84(+4.21%) |
Nov 09, 2016 | 41.77 | 43.90 | 41.52 | 43.70 | 97,568 | +2.19(+5.28%) |
Nov 08, 2016 | 41.87 | 42.16 | 41.48 | 41.51 | 41,203 | -0.50(-1.18%) |
Nov 07, 2016 | 41.83 | 42.13 | 41.16 | 42.01 | 62,678 | +0.88(+2.15%) |
Nov 04, 2016 | 41.27 | 41.46 | 40.97 | 41.13 | 57,475 | -0.16(-0.39%) |
Nov 03, 2016 | 41.34 | 41.66 | 41.17 | 41.29 | 44,435 | +0.09(+0.21%) |
Nov 02, 2016 | 42.23 | 42.30 | 41.15 | 41.20 | 94,269 | -1.17(-2.77%) |