Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 50.24 | 50.79 | 49.69 | 50.76 | 278,403 | +0.75(+1.51%) |
Jan 30, 2017 | 50.30 | 50.49 | 49.70 | 50.00 | 229,525 | -0.68(-1.35%) |
Jan 27, 2017 | 51.34 | 51.34 | 50.47 | 50.69 | 202,324 | -0.40(-0.78%) |
Jan 26, 2017 | 52.12 | 52.32 | 51.05 | 51.09 | 186,921 | -1.26(-2.40%) |
Jan 25, 2017 | 52.04 | 52.56 | 51.97 | 52.35 | 127,656 | +0.68(+1.32%) |
Jan 24, 2017 | 51.49 | 52.18 | 51.47 | 51.66 | 181,336 | +0.08(+0.15%) |
Jan 23, 2017 | 53.52 | 53.52 | 51.42 | 51.58 | 263,331 | -2.00(-3.74%) |
Jan 20, 2017 | 52.95 | 53.89 | 52.95 | 53.59 | 234,611 | +0.48(+0.90%) |
Jan 19, 2017 | 53.29 | 53.48 | 52.46 | 53.11 | 183,954 | -0.35(-0.66%) |
Jan 18, 2017 | 53.96 | 54.07 | 53.20 | 53.46 | 190,651 | -0.49(-0.90%) |
Jan 17, 2017 | 54.97 | 55.14 | 53.83 | 53.95 | 181,297 | -1.21(-2.19%) |
Jan 13, 2017 | 55.16 | 55.16 | 55.16 | 0 | +1.49(+2.78%) | |
Jan 12, 2017 | 54.04 | 54.29 | 53.34 | 53.67 | 136,416 | -0.61(-1.13%) |
Jan 11, 2017 | 54.07 | 54.42 | 53.86 | 54.28 | 139,228 | +0.33(+0.61%) |
Jan 10, 2017 | 53.28 | 54.03 | 52.74 | 53.95 | 226,558 | +0.40(+0.75%) |
Jan 09, 2017 | 53.32 | 53.69 | 52.88 | 53.55 | 200,687 | +0.23(+0.43%) |
Jan 06, 2017 | 54.93 | 54.93 | 53.12 | 53.32 | 214,727 | -1.54(-2.81%) |
Jan 05, 2017 | 54.95 | 55.16 | 54.63 | 54.86 | 110,825 | +0.13(+0.24%) |
Jan 04, 2017 | 54.53 | 54.78 | 54.23 | 54.73 | 172,225 | +0.46(+0.85%) |
Jan 03, 2017 | 53.84 | 54.46 | 53.72 | 54.27 | 174,877 | +0.51(+0.96%) |
Dec 30, 2016 | 53.76 | 53.76 | 53.76 | 0 | -0.20(-0.36%) | |
Dec 29, 2016 | 53.81 | 54.15 | 53.47 | 53.95 | 106,672 | +0.28(+0.53%) |
Dec 28, 2016 | 53.99 | 53.99 | 53.48 | 53.67 | 132,321 | -0.52(-0.97%) |
Dec 27, 2016 | 54.16 | 54.51 | 54.00 | 54.19 | 73,039 | -0.12(-0.21%) |
Dec 23, 2016 | 54.30 | 54.30 | 54.30 | 0 | +0.32(+0.59%) | |
Dec 22, 2016 | 54.28 | 54.44 | 53.74 | 53.99 | 122,116 | -0.20(-0.36%) |
Dec 21, 2016 | 53.88 | 54.75 | 53.88 | 54.18 | 129,521 | +0.04(+0.08%) |
Dec 20, 2016 | 54.11 | 54.67 | 53.93 | 54.14 | 283,008 | +0.12(+0.21%) |
Dec 19, 2016 | 54.60 | 54.66 | 53.52 | 54.02 | 255,361 | -0.70(-1.28%) |
Dec 16, 2016 | 54.84 | 55.32 | 54.48 | 54.72 | 509,468 | +0.17(+0.31%) |
Dec 15, 2016 | 53.52 | 54.78 | 53.29 | 54.55 | 363,747 | +1.29(+2.43%) |
Dec 14, 2016 | 54.70 | 55.69 | 53.05 | 53.26 | 417,161 | -1.30(-2.39%) |
Dec 13, 2016 | 54.95 | 55.10 | 54.32 | 54.56 | 372,404 | +0.12(+0.23%) |
Dec 12, 2016 | 54.07 | 55.11 | 53.75 | 54.44 | 339,499 | +0.27(+0.51%) |
Dec 09, 2016 | 52.39 | 54.50 | 52.39 | 54.16 | 569,564 | +2.07(+3.97%) |
Dec 08, 2016 | 51.65 | 52.58 | 51.52 | 52.10 | 423,559 | +0.24(+0.46%) |
Dec 07, 2016 | 50.22 | 51.92 | 50.22 | 51.86 | 453,912 | +1.74(+3.47%) |
Dec 06, 2016 | 49.97 | 50.48 | 49.81 | 50.12 | 402,166 | +0.02(+0.04%) |
Dec 05, 2016 | 50.41 | 50.94 | 49.96 | 50.10 | 431,224 | +0.01(+0.02%) |
Dec 02, 2016 | 51.70 | 52.03 | 50.08 | 50.09 | 475,687 | -1.32(-2.57%) |
Dec 01, 2016 | 55.07 | 55.11 | 51.39 | 51.41 | 779,982 | -3.56(-6.48%) |
Nov 30, 2016 | 58.32 | 54.85 | 54.98 | 475,817 | -3.40(-5.82%) | |
Nov 29, 2016 | 58.38 | 58.85 | 58.35 | 58.37 | 168,787 | +0.10(+0.17%) |
Nov 28, 2016 | 58.66 | 58.87 | 58.10 | 58.28 | 216,205 | -0.35(-0.59%) |
Nov 25, 2016 | 58.86 | 59.28 | 58.24 | 58.62 | 131,188 | +0.15(+0.26%) |
Nov 23, 2016 | 58.47 | 58.47 | 58.47 | 0 | -0.02(-0.03%) | |
Nov 22, 2016 | 58.11 | 58.89 | 58.08 | 58.49 | 206,965 | +0.30(+0.52%) |
Nov 21, 2016 | 58.16 | 58.98 | 57.96 | 58.19 | 175,867 | -0.35(-0.61%) |
Nov 18, 2016 | 57.25 | 58.61 | 57.25 | 58.54 | 361,468 | +1.33(+2.32%) |
Nov 17, 2016 | 56.54 | 57.23 | 56.42 | 57.21 | 150,560 | +0.87(+1.54%) |
Nov 16, 2016 | 56.16 | 56.70 | 55.73 | 56.34 | 185,875 | +0.09(+0.16%) |
Nov 15, 2016 | 55.86 | 56.72 | 55.86 | 56.26 | 295,483 | +0.43(+0.76%) |
Nov 14, 2016 | 55.79 | 56.36 | 55.50 | 55.83 | 194,694 | +0.27(+0.48%) |
Nov 11, 2016 | 54.00 | 55.72 | 53.84 | 55.56 | 358,070 | +1.41(+2.60%) |
Nov 10, 2016 | 54.44 | 54.56 | 53.34 | 54.16 | 401,973 | -0.27(-0.49%) |
Nov 09, 2016 | 54.72 | 54.72 | 53.18 | 54.42 | 289,739 | -0.96(-1.73%) |
Nov 08, 2016 | 55.69 | 55.94 | 55.31 | 55.38 | 187,294 | -0.19(-0.35%) |
Nov 07, 2016 | 54.28 | 55.78 | 53.82 | 55.57 | 238,861 | +1.80(+3.36%) |
Nov 04, 2016 | 54.92 | 55.25 | 53.57 | 53.77 | 380,217 | -1.38(-2.50%) |
Nov 03, 2016 | 51.73 | 55.46 | 50.39 | 55.15 | 813,989 | -1.97(-3.45%) |
Nov 02, 2016 | 57.97 | 58.11 | 57.05 | 57.12 | 352,010 | -0.69(-1.19%) |