Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 55.14 | 55.16 | 54.86 | 55.15 | 9,345 | +0.02(+0.03%) |
Jan 30, 2017 | 55.06 | 55.17 | 54.71 | 55.13 | 3,342 | -0.39(-0.70%) |
Jan 27, 2017 | 55.53 | 55.59 | 55.44 | 55.52 | 1,229 | -0.11(-0.20%) |
Jan 26, 2017 | 55.61 | 55.63 | 55.53 | 55.63 | 1,113 | -0.31(-0.56%) |
Jan 25, 2017 | 56.18 | 56.18 | 55.94 | 55.95 | 3,097 | +0.26(+0.47%) |
Jan 24, 2017 | 55.31 | 55.68 | 55.24 | 55.68 | 1,483 | +0.73(+1.32%) |
Jan 23, 2017 | 55.38 | 55.38 | 54.96 | 54.96 | 6,252 | -0.26(-0.48%) |
Jan 20, 2017 | 55.29 | 55.30 | 55.13 | 55.22 | 1,304 | +0.20(+0.36%) |
Jan 19, 2017 | 55.22 | 55.22 | 55.03 | 55.03 | 1,483 | +0.01(+0.02%) |
Jan 18, 2017 | 54.93 | 55.13 | 54.92 | 55.02 | 1,351 | +0.03(+0.05%) |
Jan 17, 2017 | 55.85 | 55.85 | 54.97 | 54.99 | 3,504 | -0.80(-1.44%) |
Jan 13, 2017 | 55.79 | 55.79 | 55.79 | 0 | +0.53(+0.96%) | |
Jan 12, 2017 | 55.22 | 55.26 | 54.77 | 55.26 | 5,870 | -0.16(-0.29%) |
Jan 11, 2017 | 55.25 | 55.48 | 55.22 | 55.42 | 1,908 | +0.30(+0.55%) |
Jan 10, 2017 | 55.13 | 55.13 | 54.87 | 55.12 | 1,511 | +0.03(+0.05%) |
Jan 09, 2017 | 55.27 | 55.27 | 54.95 | 55.09 | 2,418 | -0.04(-0.07%) |
Jan 06, 2017 | 54.96 | 55.16 | 54.84 | 55.13 | 3,280 | +0.35(+0.63%) |
Jan 05, 2017 | 54.94 | 54.94 | 54.59 | 54.79 | 1,532 | -0.14(-0.25%) |
Jan 04, 2017 | 54.58 | 54.98 | 54.58 | 54.93 | 7,106 | +1.17(+2.18%) |
Jan 03, 2017 | 53.69 | 54.25 | 53.69 | 53.76 | 8,430 | +0.18(+0.34%) |
Dec 30, 2016 | 53.58 | 53.58 | 53.58 | 0 | -0.20(-0.37%) | |
Dec 29, 2016 | 53.55 | 53.84 | 53.55 | 53.78 | 2,823 | +0.18(+0.33%) |
Dec 28, 2016 | 53.93 | 53.93 | 53.60 | 53.60 | 1,254 | -0.75(-1.38%) |
Dec 27, 2016 | 54.20 | 54.42 | 54.19 | 54.35 | 1,396 | +0.46(+0.86%) |
Dec 23, 2016 | 53.89 | 53.89 | 53.89 | 0 | +0.12(+0.21%) | |
Dec 22, 2016 | 54.18 | 54.18 | 53.77 | 53.77 | 2,163 | -0.55(-1.02%) |
Dec 21, 2016 | 54.58 | 54.60 | 54.32 | 54.32 | 5,196 | -0.43(-0.78%) |
Dec 20, 2016 | 54.80 | 54.80 | 54.52 | 54.75 | 4,274 | +0.14(+0.25%) |
Dec 19, 2016 | 54.34 | 54.77 | 54.34 | 54.61 | 10,898 | +0.36(+0.65%) |
Dec 16, 2016 | 54.50 | 54.50 | 54.26 | 54.26 | 754 | -0.21(-0.38%) |
Dec 15, 2016 | 54.73 | 54.84 | 54.47 | 54.47 | 3,298 | -0.02(-0.03%) |
Dec 14, 2016 | 54.91 | 54.91 | 54.31 | 54.49 | 14,045 | -0.19(-0.34%) |
Dec 13, 2016 | 54.81 | 54.84 | 54.59 | 54.67 | 3,980 | +0.25(+0.46%) |
Dec 12, 2016 | 54.78 | 54.79 | 54.35 | 54.42 | 5,232 | -0.51(-0.93%) |
Dec 09, 2016 | 55.29 | 55.29 | 54.87 | 54.93 | 5,116 | -0.13(-0.24%) |
Dec 08, 2016 | 54.65 | 55.13 | 54.49 | 55.06 | 7,563 | +0.58(+1.07%) |
Dec 07, 2016 | 53.85 | 54.56 | 53.85 | 54.48 | 5,717 | +0.67(+1.25%) |
Dec 06, 2016 | 53.87 | 53.87 | 53.33 | 53.81 | 5,938 | +0.08(+0.15%) |
Dec 05, 2016 | 53.70 | 53.78 | 53.64 | 53.73 | 14,944 | +0.88(+1.67%) |
Dec 02, 2016 | 52.41 | 52.88 | 52.29 | 52.85 | 5,353 | +0.10(+0.20%) |
Dec 01, 2016 | 54.08 | 54.08 | 52.75 | 52.75 | 5,514 | -1.39(-2.57%) |
Nov 30, 2016 | 54.89 | 54.89 | 54.14 | 54.14 | 2,664 | -0.91(-1.66%) |
Nov 29, 2016 | 55.02 | 55.20 | 54.98 | 55.05 | 1,794 | +0.18(+0.32%) |
Nov 28, 2016 | 55.19 | 55.20 | 54.86 | 54.88 | 17,138 | -0.50(-0.90%) |
Nov 25, 2016 | 55.24 | 55.38 | 55.24 | 55.38 | 2,934 | +0.35(+0.64%) |
Nov 23, 2016 | 55.03 | 55.03 | 55.03 | 0 | +0.13(+0.23%) | |
Nov 22, 2016 | 54.85 | 54.98 | 54.73 | 54.90 | 14,941 | +0.05(+0.09%) |
Nov 21, 2016 | 54.86 | 54.96 | 54.58 | 54.85 | 4,944 | +0.22(+0.41%) |
Nov 18, 2016 | 54.65 | 54.86 | 54.53 | 54.62 | 9,553 | +0.00(+0.01%) |
Nov 17, 2016 | 54.32 | 54.65 | 54.32 | 54.62 | 10,756 | +0.55(+1.01%) |
Nov 16, 2016 | 53.92 | 54.07 | 53.84 | 54.07 | 14,835 | +0.33(+0.61%) |
Nov 15, 2016 | 53.57 | 53.79 | 53.52 | 53.75 | 5,158 | +0.38(+0.70%) |
Nov 14, 2016 | 53.85 | 54.00 | 53.26 | 53.37 | 3,668 | -0.28(-0.53%) |
Nov 11, 2016 | 52.82 | 53.65 | 52.82 | 53.65 | 1,110 | +0.45(+0.84%) |
Nov 10, 2016 | 53.17 | 53.21 | 53.06 | 53.21 | 1,773 | +0.38(+0.73%) |
Nov 09, 2016 | 52.89 | 52.89 | 52.89 | 52.82 | 3,390 | -0.04(-0.08%) |
Nov 08, 2016 | 52.28 | 52.87 | 52.28 | 52.87 | 416 | +0.52(+1.00%) |
Nov 07, 2016 | 52.11 | 52.62 | 52.11 | 52.34 | 7,453 | +1.03(+2.00%) |
Nov 04, 2016 | 51.55 | 51.76 | 51.32 | 51.32 | 4,397 | -0.14(-0.27%) |
Nov 03, 2016 | 51.59 | 51.59 | 51.45 | 51.45 | 856 | -0.11(-0.22%) |
Nov 02, 2016 | 51.85 | 51.94 | 51.50 | 51.56 | 1,971 | -0.61(-1.17%) |