Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 53.18 | 53.43 | 52.43 | 53.35 | 471,587 | +0.30(+0.57%) |
Jan 30, 2017 | 53.85 | 53.85 | 52.80 | 53.04 | 543,586 | -1.17(-2.16%) |
Jan 27, 2017 | 54.14 | 54.23 | 53.80 | 54.21 | 408,128 | -0.02(-0.04%) |
Jan 26, 2017 | 53.40 | 54.26 | 53.21 | 54.23 | 735,326 | +1.03(+1.94%) |
Jan 25, 2017 | 52.55 | 53.78 | 51.75 | 53.20 | 1,151,189 | +0.06(+0.11%) |
Jan 24, 2017 | 53.43 | 53.89 | 53.05 | 53.14 | 496,621 | -0.01(-0.02%) |
Jan 23, 2017 | 53.02 | 53.36 | 52.67 | 53.15 | 681,241 | +0.07(+0.13%) |
Jan 20, 2017 | 53.51 | 54.16 | 52.98 | 53.08 | 716,620 | -0.36(-0.68%) |
Jan 19, 2017 | 53.29 | 54.10 | 53.29 | 53.44 | 1,008,915 | +0.36(+0.68%) |
Jan 18, 2017 | 53.17 | 53.45 | 52.85 | 53.08 | 1,332,210 | +0.09(+0.17%) |
Jan 17, 2017 | 53.88 | 53.94 | 52.97 | 53.00 | 512,844 | -0.94(-1.74%) |
Jan 13, 2017 | 53.93 | 53.93 | 53.93 | 0 | +0.41(+0.77%) | |
Jan 12, 2017 | 54.08 | 54.08 | 53.17 | 53.52 | 455,477 | -0.59(-1.10%) |
Jan 11, 2017 | 53.76 | 54.31 | 53.33 | 54.12 | 512,664 | +0.32(+0.60%) |
Jan 10, 2017 | 53.70 | 54.19 | 53.50 | 53.80 | 572,213 | +0.38(+0.71%) |
Jan 09, 2017 | 53.57 | 53.82 | 53.26 | 53.41 | 779,671 | -0.19(-0.35%) |
Jan 06, 2017 | 53.93 | 54.07 | 52.96 | 53.60 | 702,164 | -0.27(-0.51%) |
Jan 05, 2017 | 54.70 | 55.07 | 53.61 | 53.87 | 832,219 | -0.77(-1.41%) |
Jan 04, 2017 | 54.88 | 55.09 | 54.33 | 54.64 | 802,841 | +0.14(+0.25%) |
Jan 03, 2017 | 54.56 | 54.70 | 53.68 | 54.51 | 914,998 | +0.62(+1.16%) |
Dec 30, 2016 | 53.88 | 53.88 | 53.88 | 0 | -0.86(-1.57%) | |
Dec 29, 2016 | 54.78 | 55.02 | 54.37 | 54.74 | 355,845 | +0.14(+0.25%) |
Dec 28, 2016 | 55.14 | 55.30 | 54.44 | 54.60 | 244,987 | -0.42(-0.76%) |
Dec 27, 2016 | 55.08 | 55.39 | 54.61 | 55.02 | 241,556 | -0.01(-0.02%) |
Dec 23, 2016 | 55.03 | 55.03 | 55.03 | 0 | +0.07(+0.12%) | |
Dec 22, 2016 | 55.65 | 55.74 | 54.56 | 54.97 | 384,337 | -0.37(-0.67%) |
Dec 21, 2016 | 55.34 | 55.47 | 54.74 | 55.34 | 1,101,219 | -0.05(-0.09%) |
Dec 20, 2016 | 55.49 | 55.96 | 55.27 | 55.38 | 747,653 | -0.03(-0.05%) |
Dec 19, 2016 | 56.36 | 56.60 | 55.23 | 55.41 | 703,164 | -0.84(-1.49%) |
Dec 16, 2016 | 55.71 | 56.32 | 55.68 | 56.25 | 1,330,802 | +0.60(+1.09%) |
Dec 15, 2016 | 56.32 | 56.53 | 55.64 | 55.65 | 772,544 | +0.04(+0.07%) |
Dec 14, 2016 | 55.84 | 56.48 | 55.56 | 55.61 | 1,001,468 | +0.03(+0.05%) |
Dec 13, 2016 | 55.40 | 55.76 | 55.07 | 55.58 | 688,930 | +0.46(+0.83%) |
Dec 12, 2016 | 54.95 | 55.71 | 54.56 | 55.12 | 1,295,522 | +0.02(+0.04%) |
Dec 09, 2016 | 55.52 | 55.99 | 54.72 | 55.10 | 2,205,217 | -0.09(-0.16%) |
Dec 08, 2016 | 55.37 | 55.97 | 55.02 | 55.19 | 664,949 | -0.31(-0.56%) |
Dec 07, 2016 | 54.12 | 55.53 | 53.98 | 55.50 | 715,030 | +1.10(+2.03%) |
Dec 06, 2016 | 53.56 | 54.43 | 53.35 | 54.40 | 716,394 | +1.01(+1.90%) |
Dec 05, 2016 | 52.79 | 53.60 | 52.65 | 53.39 | 911,948 | +1.34(+2.57%) |
Dec 02, 2016 | 51.31 | 52.29 | 50.96 | 52.05 | 1,704,382 | +0.96(+1.87%) |
Dec 01, 2016 | 49.91 | 51.47 | 49.74 | 51.09 | 2,103,426 | +1.03(+2.06%) |
Nov 30, 2016 | 50.30 | 50.56 | 49.54 | 50.06 | 3,448,917 | -1.39(-2.71%) |
Nov 29, 2016 | 51.65 | 51.93 | 51.29 | 51.45 | 576,861 | -0.04(-0.08%) |
Nov 28, 2016 | 52.59 | 52.72 | 51.44 | 51.49 | 539,412 | -1.19(-2.26%) |
Nov 25, 2016 | 51.85 | 52.99 | 51.57 | 52.68 | 482,474 | +1.01(+1.96%) |
Nov 23, 2016 | 51.67 | 51.67 | 51.67 | 0 | -0.66(-1.27%) | |
Nov 22, 2016 | 52.65 | 52.70 | 52.13 | 52.33 | 402,520 | -0.46(-0.87%) |
Nov 21, 2016 | 52.41 | 52.98 | 52.41 | 52.79 | 584,649 | +0.48(+0.91%) |
Nov 18, 2016 | 52.60 | 52.88 | 52.24 | 52.31 | 479,078 | -0.10(-0.19%) |
Nov 17, 2016 | 52.55 | 52.85 | 52.21 | 52.41 | 573,655 | -0.07(-0.13%) |
Nov 16, 2016 | 50.77 | 52.52 | 50.57 | 52.48 | 1,001,409 | +1.52(+2.99%) |
Nov 15, 2016 | 51.83 | 51.90 | 50.89 | 50.96 | 564,632 | -0.79(-1.53%) |
Nov 14, 2016 | 51.72 | 52.36 | 51.71 | 51.75 | 726,344 | +0.09(+0.17%) |
Nov 11, 2016 | 51.26 | 51.76 | 51.07 | 51.66 | 663,958 | +0.37(+0.72%) |
Nov 10, 2016 | 52.11 | 52.43 | 51.15 | 51.29 | 678,888 | -0.32(-0.62%) |
Nov 09, 2016 | 50.56 | 51.91 | 50.46 | 51.61 | 576,127 | +0.11(+0.21%) |
Nov 08, 2016 | 49.49 | 51.73 | 49.40 | 51.50 | 665,647 | +1.32(+2.62%) |
Nov 07, 2016 | 50.04 | 50.57 | 49.49 | 50.19 | 325,701 | +0.84(+1.70%) |
Nov 04, 2016 | 49.91 | 50.76 | 49.15 | 49.35 | 804,263 | -0.40(-0.80%) |
Nov 03, 2016 | 51.58 | 52.32 | 49.47 | 49.75 | 1,030,116 | +0.85(+1.73%) |
Nov 02, 2016 | 48.33 | 49.48 | 48.33 | 48.90 | 772,516 | -0.24(-0.50%) |