Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 53.60 | 53.60 | 53.35 | 53.58 | 279,157 | -0.01(-0.02%) |
Jan 30, 2017 | 53.71 | 53.71 | 53.42 | 53.59 | 1,506,800 | -0.17(-0.31%) |
Jan 27, 2017 | 53.94 | 53.94 | 53.65 | 53.76 | 302,149 | -0.19(-0.35%) |
Jan 26, 2017 | 54.24 | 54.27 | 53.93 | 53.95 | 452,250 | -0.21(-0.38%) |
Jan 25, 2017 | 54.03 | 54.15 | 53.93 | 54.15 | 415,029 | +0.31(+0.57%) |
Jan 24, 2017 | 53.57 | 53.91 | 53.53 | 53.85 | 406,541 | +0.39(+0.74%) |
Jan 23, 2017 | 53.55 | 53.55 | 53.26 | 53.45 | 190,679 | -0.11(-0.20%) |
Jan 20, 2017 | 53.43 | 53.70 | 53.35 | 53.56 | 256,056 | +0.19(+0.35%) |
Jan 19, 2017 | 53.63 | 53.67 | 53.18 | 53.37 | 241,453 | -0.25(-0.46%) |
Jan 18, 2017 | 53.55 | 53.65 | 53.39 | 53.62 | 235,721 | +0.15(+0.28%) |
Jan 17, 2017 | 53.19 | 53.57 | 53.19 | 53.47 | 515,883 | +0.18(+0.33%) |
Jan 13, 2017 | 53.30 | 53.30 | 53.30 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 53.31 | 53.32 | 52.92 | 53.29 | 491,347 | -0.13(-0.24%) |
Jan 11, 2017 | 53.23 | 53.41 | 53.08 | 53.41 | 255,001 | +0.17(+0.32%) |
Jan 10, 2017 | 53.22 | 53.46 | 53.19 | 53.25 | 222,149 | -0.05(-0.09%) |
Jan 09, 2017 | 53.51 | 53.52 | 53.28 | 53.30 | 340,368 | -0.35(-0.64%) |
Jan 06, 2017 | 53.61 | 53.79 | 53.38 | 53.64 | 274,789 | +0.05(+0.09%) |
Jan 05, 2017 | 53.76 | 53.76 | 53.42 | 53.59 | 732,231 | -0.16(-0.29%) |
Jan 04, 2017 | 53.57 | 53.79 | 53.39 | 53.75 | 492,335 | +0.37(+0.68%) |
Jan 03, 2017 | 53.33 | 53.41 | 53.09 | 53.38 | 758,776 | +0.17(+0.32%) |
Dec 30, 2016 | 53.22 | 53.22 | 53.22 | 0 | -0.10(-0.19%) | |
Dec 29, 2016 | 53.19 | 53.39 | 53.15 | 53.32 | 326,821 | +0.13(+0.24%) |
Dec 28, 2016 | 53.67 | 53.70 | 53.17 | 53.19 | 372,561 | -0.49(-0.92%) |
Dec 27, 2016 | 53.58 | 53.72 | 53.58 | 53.68 | 515,574 | +0.19(+0.35%) |
Dec 23, 2016 | 53.49 | 53.49 | 53.49 | 0 | +0.01(+0.02%) | |
Dec 22, 2016 | 53.63 | 53.65 | 53.39 | 53.48 | 275,887 | -0.17(-0.31%) |
Dec 21, 2016 | 53.86 | 53.88 | 53.65 | 53.65 | 357,826 | -0.20(-0.38%) |
Dec 20, 2016 | 53.78 | 53.92 | 53.71 | 53.85 | 318,929 | +0.16(+0.29%) |
Dec 19, 2016 | 53.65 | 53.79 | 53.57 | 53.70 | 261,047 | +0.17(+0.31%) |
Dec 16, 2016 | 53.69 | 53.84 | 53.49 | 53.53 | 464,860 | -0.01(-0.02%) |
Dec 15, 2016 | 53.40 | 53.76 | 53.29 | 53.54 | 351,531 | +0.14(+0.26%) |
Dec 14, 2016 | 54.08 | 54.19 | 53.35 | 53.40 | 399,887 | -0.71(-1.30%) |
Dec 13, 2016 | 54.12 | 54.24 | 53.97 | 54.11 | 294,394 | +0.15(+0.27%) |
Dec 12, 2016 | 53.86 | 54.08 | 53.84 | 53.96 | 396,911 | +0.12(+0.22%) |
Dec 09, 2016 | 53.59 | 53.87 | 53.58 | 53.84 | 427,667 | +0.23(+0.42%) |
Dec 08, 2016 | 53.53 | 53.83 | 53.39 | 53.62 | 360,099 | +0.06(+0.11%) |
Dec 07, 2016 | 52.88 | 53.56 | 52.80 | 53.56 | 766,164 | +0.69(+1.30%) |
Dec 06, 2016 | 52.86 | 52.88 | 52.67 | 52.88 | 262,304 | +0.07(+0.13%) |
Dec 05, 2016 | 52.74 | 52.83 | 52.67 | 52.81 | 275,880 | +0.27(+0.52%) |
Dec 02, 2016 | 52.48 | 52.71 | 52.40 | 52.53 | 377,003 | +0.05(+0.09%) |
Dec 01, 2016 | 52.71 | 52.71 | 52.38 | 52.48 | 285,336 | -0.04(-0.07%) |
Nov 30, 2016 | 52.99 | 53.06 | 52.52 | 52.52 | 414,080 | -0.34(-0.65%) |
Nov 29, 2016 | 52.79 | 52.95 | 52.68 | 52.87 | 313,804 | +0.08(+0.15%) |
Nov 28, 2016 | 53.02 | 53.02 | 52.77 | 52.79 | 437,191 | -0.24(-0.46%) |
Nov 25, 2016 | 52.85 | 53.06 | 52.83 | 53.03 | 216,101 | +0.26(+0.50%) |
Nov 23, 2016 | 52.77 | 52.77 | 52.77 | 0 | +0.14(+0.26%) | |
Nov 22, 2016 | 52.65 | 52.71 | 52.40 | 52.63 | 380,594 | +0.10(+0.19%) |
Nov 21, 2016 | 52.35 | 52.55 | 52.31 | 52.53 | 388,749 | +0.29(+0.56%) |
Nov 18, 2016 | 52.42 | 52.42 | 52.19 | 52.24 | 667,750 | -0.19(-0.35%) |
Nov 17, 2016 | 52.37 | 52.47 | 52.23 | 52.42 | 319,887 | +0.09(+0.17%) |
Nov 16, 2016 | 52.39 | 52.45 | 52.22 | 52.34 | 157,450 | -0.11(-0.21%) |
Nov 15, 2016 | 52.15 | 52.44 | 52.07 | 52.44 | 391,583 | +0.32(+0.62%) |
Nov 14, 2016 | 52.15 | 52.34 | 52.05 | 52.12 | 286,870 | +0.05(+0.09%) |
Nov 11, 2016 | 52.23 | 52.25 | 51.92 | 52.07 | 746,518 | -0.31(-0.60%) |
Nov 10, 2016 | 52.25 | 52.58 | 52.13 | 52.39 | 576,021 | +0.25(+0.49%) |
Nov 09, 2016 | 51.13 | 52.35 | 51.10 | 52.13 | 588,357 | +0.60(+1.16%) |
Nov 08, 2016 | 51.12 | 51.67 | 51.05 | 51.53 | 704,592 | +0.29(+0.57%) |
Nov 07, 2016 | 50.82 | 51.24 | 50.82 | 51.24 | 428,951 | +0.97(+1.93%) |
Nov 04, 2016 | 50.34 | 50.58 | 50.24 | 50.27 | 203,426 | +0.00(+0.00%) |
Nov 03, 2016 | 50.44 | 50.53 | 50.18 | 50.27 | 316,832 | -0.08(-0.16%) |
Nov 02, 2016 | 50.39 | 50.59 | 50.34 | 50.35 | 390,581 | -0.09(-0.17%) |