Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 57.80 | 57.80 | 57.32 | 57.39 | 2,130 | -0.22(-0.38%) |
Jan 30, 2017 | 57.43 | 57.61 | 57.41 | 57.61 | 2,845 | -0.24(-0.42%) |
Jan 27, 2017 | 57.85 | 57.86 | 57.85 | 57.85 | 1,085 | -0.07(-0.13%) |
Jan 26, 2017 | 57.87 | 57.93 | 57.87 | 57.93 | 791 | -0.02(-0.03%) |
Jan 25, 2017 | 57.95 | 57.95 | 57.95 | 57.95 | 1,187 | +0.29(+0.50%) |
Jan 24, 2017 | 57.55 | 57.66 | 57.55 | 57.66 | 730 | +0.41(+0.71%) |
Jan 23, 2017 | 57.36 | 57.36 | 57.18 | 57.25 | 1,960 | -0.14(-0.25%) |
Jan 20, 2017 | 57.49 | 57.49 | 57.32 | 57.39 | 778 | +0.21(+0.37%) |
Jan 19, 2017 | 57.43 | 57.43 | 57.18 | 57.18 | 1,620 | -0.23(-0.40%) |
Jan 18, 2017 | 57.45 | 57.53 | 57.37 | 57.41 | 3,119 | -0.05(-0.09%) |
Jan 17, 2017 | 57.44 | 57.47 | 57.39 | 57.46 | 5,779 | +0.05(+0.09%) |
Jan 13, 2017 | 57.41 | 57.41 | 57.41 | 0 | +0.03(+0.05%) | |
Jan 12, 2017 | 57.24 | 57.38 | 57.04 | 57.38 | 2,997 | +0.01(+0.02%) |
Jan 11, 2017 | 57.38 | 57.38 | 57.38 | 57.38 | 228 | -0.06(-0.11%) |
Jan 10, 2017 | 57.46 | 57.62 | 57.38 | 57.44 | 16,893 | +0.05(+0.08%) |
Jan 09, 2017 | 57.44 | 57.44 | 57.35 | 57.39 | 7,638 | +0.05(+0.09%) |
Jan 05, 2017 | 57.34 | 455 | -0.18(-0.30%) | |||
Jan 04, 2017 | 57.45 | 57.53 | 57.38 | 57.52 | 31,332 | +0.48(+0.85%) |
Jan 03, 2017 | 56.24 | 57.03 | 56.24 | 57.03 | 598 | +0.27(+0.47%) |
Dec 30, 2016 | 56.77 | 56.77 | 56.77 | 0 | -0.26(-0.46%) | |
Dec 29, 2016 | 57.13 | 57.13 | 56.99 | 57.03 | 5,526 | -0.09(-0.16%) |
Dec 28, 2016 | 57.26 | 57.26 | 57.12 | 57.12 | 1,186 | -0.29(-0.50%) |
Dec 27, 2016 | 57.39 | 57.54 | 57.39 | 57.41 | 1,819 | +0.22(+0.38%) |
Dec 23, 2016 | 57.19 | 57.19 | 57.19 | 0 | -0.08(-0.14%) | |
Dec 22, 2016 | 57.25 | 57.27 | 57.11 | 57.27 | 1,761 | -0.08(-0.14%) |
Dec 21, 2016 | 57.46 | 57.46 | 57.34 | 57.35 | 4,824 | -0.11(-0.20%) |
Dec 20, 2016 | 57.48 | 57.50 | 57.35 | 57.46 | 8,585 | +0.26(+0.46%) |
Dec 19, 2016 | 57.42 | 57.42 | 57.20 | 57.20 | 4,464 | +0.06(+0.11%) |
Dec 16, 2016 | 57.32 | 57.39 | 57.07 | 57.14 | 9,769 | -0.11(-0.19%) |
Dec 15, 2016 | 57.25 | 57.25 | 57.25 | 57.25 | 317 | +0.04(+0.08%) |
Dec 14, 2016 | 57.51 | 57.51 | 57.20 | 57.20 | 1,446 | -0.33(-0.58%) |
Dec 13, 2016 | 57.36 | 57.54 | 57.36 | 57.53 | 3,332 | +0.47(+0.82%) |
Dec 12, 2016 | 57.15 | 57.15 | 57.02 | 57.06 | 2,567 | +0.08(+0.14%) |
Dec 09, 2016 | 57.00 | 57.00 | 56.96 | 56.99 | 1,270 | +0.10(+0.17%) |
Dec 08, 2016 | 57.44 | 57.44 | 56.73 | 56.89 | 1,238 | +0.53(+0.94%) |
Dec 07, 2016 | 55.95 | 56.36 | 55.95 | 56.36 | 1,562 | +0.49(+0.87%) |
Dec 06, 2016 | 55.76 | 55.87 | 55.70 | 55.87 | 1,963 | +0.10(+0.17%) |
Dec 05, 2016 | 55.77 | 55.77 | 55.77 | 55.77 | 694 | +0.28(+0.50%) |
Dec 02, 2016 | 55.55 | 55.55 | 55.50 | 55.50 | 682 | +0.13(+0.24%) |
Dec 01, 2016 | 55.35 | 55.38 | 55.35 | 55.37 | 1,228 | -0.34(-0.61%) |
Nov 30, 2016 | 55.93 | 55.93 | 55.71 | 55.71 | 2,045 | -0.29(-0.51%) |
Nov 29, 2016 | 56.03 | 56.03 | 55.99 | 55.99 | 925 | +0.00(+0.00%) |
Nov 28, 2016 | 55.98 | 55.99 | 55.98 | 55.99 | 825 | -0.05(-0.09%) |
Nov 25, 2016 | 56.00 | 56.05 | 56.00 | 56.05 | 750 | +0.24(+0.44%) |
Nov 23, 2016 | 55.80 | 55.80 | 55.80 | 0 | +0.01(+0.02%) | |
Nov 22, 2016 | 55.79 | 55.79 | 55.79 | 55.79 | 610 | +0.18(+0.33%) |
Nov 21, 2016 | 55.55 | 55.60 | 55.55 | 55.60 | 693 | +0.20(+0.35%) |
Nov 18, 2016 | 55.38 | 55.41 | 55.38 | 55.41 | 788 | +0.02(+0.04%) |
Nov 17, 2016 | 55.39 | 55.39 | 55.39 | 55.39 | 1,439 | +0.20(+0.36%) |
Nov 16, 2016 | 55.19 | 55.19 | 55.19 | 55.19 | 1,383 | +0.37(+0.68%) |
Nov 11, 2016 | 54.82 | 54.82 | 54.82 | 0 | -0.05(-0.10%) | |
Nov 10, 2016 | 54.87 | 54.88 | 54.87 | 54.87 | 464 | +0.24(+0.43%) |
Nov 09, 2016 | 54.06 | 54.70 | 54.06 | 54.63 | 2,497 | +0.30(+0.56%) |
Nov 08, 2016 | 54.33 | 54.33 | 54.33 | 54.33 | 183 | +0.32(+0.60%) |
Nov 07, 2016 | 53.46 | 54.01 | 53.46 | 54.01 | 1,643 | +0.67(+1.26%) |