Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 53.98 | 54.46 | 53.40 | 54.30 | 176,586 | +0.26(+0.48%) |
Jan 30, 2017 | 53.96 | 54.11 | 53.50 | 54.04 | 172,232 | -0.44(-0.81%) |
Jan 27, 2017 | 54.37 | 54.59 | 54.09 | 54.48 | 212,779 | +0.08(+0.15%) |
Jan 26, 2017 | 54.38 | 54.48 | 53.78 | 54.40 | 165,603 | -0.02(-0.04%) |
Jan 25, 2017 | 54.36 | 55.00 | 54.23 | 54.42 | 200,657 | +0.38(+0.70%) |
Jan 24, 2017 | 52.97 | 54.19 | 52.97 | 54.04 | 210,927 | +0.95(+1.79%) |
Jan 23, 2017 | 52.75 | 53.61 | 52.54 | 53.09 | 227,010 | -0.08(-0.15%) |
Jan 20, 2017 | 53.08 | 54.20 | 51.70 | 53.17 | 216,244 | -0.14(-0.26%) |
Jan 19, 2017 | 52.14 | 55.58 | 50.91 | 53.31 | 448,884 | -0.10(-0.19%) |
Jan 18, 2017 | 53.16 | 53.88 | 52.81 | 53.41 | 173,737 | +0.31(+0.58%) |
Jan 17, 2017 | 54.75 | 54.75 | 52.96 | 53.10 | 221,963 | -1.79(-3.26%) |
Jan 13, 2017 | 54.89 | 54.89 | 54.89 | 0 | +0.91(+1.69%) | |
Jan 12, 2017 | 54.29 | 54.29 | 52.78 | 53.98 | 140,178 | -0.26(-0.48%) |
Jan 11, 2017 | 54.40 | 54.71 | 54.00 | 54.24 | 209,549 | -0.10(-0.18%) |
Jan 10, 2017 | 53.79 | 54.56 | 53.74 | 54.34 | 210,537 | +0.78(+1.46%) |
Jan 09, 2017 | 54.03 | 54.19 | 53.46 | 53.56 | 162,152 | -0.56(-1.03%) |
Jan 06, 2017 | 54.67 | 54.69 | 54.08 | 54.12 | 75,664 | -0.35(-0.64%) |
Jan 05, 2017 | 54.77 | 55.10 | 54.18 | 54.47 | 69,990 | -0.40(-0.73%) |
Jan 04, 2017 | 54.19 | 55.04 | 53.86 | 54.87 | 133,276 | +0.93(+1.72%) |
Jan 03, 2017 | 54.57 | 54.90 | 53.65 | 53.94 | 157,322 | -0.10(-0.19%) |
Dec 30, 2016 | 54.04 | 54.04 | 54.04 | 0 | -0.79(-1.44%) | |
Dec 29, 2016 | 54.44 | 54.88 | 54.22 | 54.83 | 130,620 | +0.54(+0.99%) |
Dec 28, 2016 | 54.88 | 54.88 | 54.03 | 54.29 | 63,532 | -0.52(-0.95%) |
Dec 27, 2016 | 54.54 | 54.99 | 54.48 | 54.81 | 44,715 | +0.36(+0.66%) |
Dec 23, 2016 | 54.45 | 54.45 | 54.45 | 0 | +0.39(+0.72%) | |
Dec 22, 2016 | 54.55 | 54.80 | 53.70 | 54.06 | 80,510 | -0.38(-0.70%) |
Dec 21, 2016 | 54.07 | 54.70 | 54.07 | 54.44 | 96,854 | +0.22(+0.41%) |
Dec 20, 2016 | 53.81 | 54.70 | 53.21 | 54.22 | 163,271 | +0.42(+0.78%) |
Dec 19, 2016 | 53.75 | 54.28 | 53.39 | 53.80 | 144,377 | +0.18(+0.34%) |
Dec 16, 2016 | 53.89 | 54.12 | 53.30 | 53.62 | 457,923 | -0.04(-0.07%) |
Dec 15, 2016 | 52.11 | 53.81 | 51.39 | 53.66 | 263,697 | +0.71(+1.34%) |
Dec 14, 2016 | 53.30 | 53.92 | 52.72 | 52.95 | 115,452 | -0.45(-0.84%) |
Dec 13, 2016 | 53.31 | 53.79 | 52.98 | 53.40 | 285,911 | +0.27(+0.51%) |
Dec 12, 2016 | 53.24 | 53.83 | 52.77 | 53.13 | 151,243 | -0.19(-0.36%) |
Dec 09, 2016 | 53.49 | 53.70 | 52.93 | 53.32 | 158,241 | -0.09(-0.17%) |
Dec 08, 2016 | 52.79 | 53.69 | 52.68 | 53.41 | 139,566 | +0.85(+1.62%) |
Dec 07, 2016 | 51.77 | 52.69 | 51.12 | 52.56 | 101,867 | +0.80(+1.55%) |
Dec 06, 2016 | 51.62 | 51.87 | 51.08 | 51.76 | 127,808 | +0.40(+0.78%) |
Dec 05, 2016 | 51.28 | 51.65 | 50.79 | 51.36 | 179,812 | +0.37(+0.73%) |
Dec 02, 2016 | 50.81 | 51.15 | 50.22 | 50.99 | 180,255 | +0.26(+0.51%) |
Dec 01, 2016 | 51.19 | 51.63 | 50.37 | 50.73 | 125,296 | -0.37(-0.72%) |
Nov 30, 2016 | 51.02 | 51.48 | 50.81 | 51.10 | 144,700 | +0.40(+0.79%) |
Nov 29, 2016 | 51.11 | 51.27 | 50.57 | 50.70 | 158,577 | -0.23(-0.45%) |
Nov 28, 2016 | 51.25 | 51.74 | 50.85 | 50.93 | 209,521 | -0.46(-0.90%) |
Nov 25, 2016 | 51.42 | 51.65 | 51.21 | 51.39 | 65,627 | +0.11(+0.21%) |
Nov 23, 2016 | 51.28 | 51.28 | 51.28 | 0 | -0.01(-0.02%) | |
Nov 22, 2016 | 50.74 | 51.34 | 50.63 | 51.29 | 144,664 | +0.64(+1.26%) |
Nov 21, 2016 | 50.88 | 51.05 | 50.19 | 50.65 | 145,933 | -0.20(-0.39%) |
Nov 18, 2016 | 50.70 | 51.11 | 49.90 | 50.85 | 181,963 | +0.21(+0.41%) |
Nov 17, 2016 | 50.05 | 50.78 | 49.92 | 50.64 | 109,621 | +0.31(+0.62%) |
Nov 16, 2016 | 49.40 | 50.35 | 49.37 | 50.33 | 119,128 | +0.84(+1.70%) |
Nov 15, 2016 | 49.99 | 50.23 | 49.28 | 49.49 | 162,580 | -0.44(-0.88%) |
Nov 14, 2016 | 49.92 | 50.90 | 49.70 | 49.93 | 163,529 | +0.31(+0.62%) |
Nov 11, 2016 | 48.37 | 49.77 | 47.55 | 49.62 | 332,164 | +1.18(+2.44%) |
Nov 10, 2016 | 48.44 | 48.90 | 48.16 | 48.44 | 331,890 | +0.45(+0.94%) |
Nov 09, 2016 | 46.06 | 48.02 | 45.77 | 47.99 | 205,940 | +1.37(+2.94%) |
Nov 08, 2016 | 46.66 | 46.97 | 46.42 | 46.62 | 113,658 | -0.20(-0.43%) |
Nov 07, 2016 | 46.34 | 46.90 | 45.93 | 46.82 | 221,929 | +1.24(+2.72%) |
Nov 04, 2016 | 45.74 | 46.07 | 45.46 | 45.58 | 93,348 | -0.10(-0.22%) |
Nov 03, 2016 | 45.67 | 46.00 | 45.30 | 45.68 | 120,706 | +0.00(+0.00%) |
Nov 02, 2016 | 45.56 | 45.95 | 45.34 | 45.68 | 149,663 | +0.14(+0.31%) |