Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 55.03 | 55.13 | 53.53 | 53.90 | 396,712 | -1.14(-2.06%) |
Jan 30, 2017 | 54.85 | 55.17 | 54.45 | 55.03 | 286,712 | +0.39(+0.72%) |
Jan 27, 2017 | 54.96 | 55.13 | 54.34 | 54.64 | 297,629 | -0.51(-0.92%) |
Jan 26, 2017 | 55.57 | 56.45 | 55.13 | 55.15 | 348,758 | -0.58(-1.04%) |
Jan 25, 2017 | 55.15 | 56.08 | 54.69 | 55.73 | 525,230 | +2.06(+3.84%) |
Jan 24, 2017 | 53.16 | 54.36 | 52.69 | 53.67 | 860,416 | +1.07(+2.03%) |
Jan 23, 2017 | 53.81 | 54.18 | 51.70 | 52.60 | 755,176 | -1.67(-3.07%) |
Jan 20, 2017 | 54.43 | 55.20 | 53.85 | 54.27 | 559,384 | +0.28(+0.51%) |
Jan 19, 2017 | 53.64 | 54.80 | 53.48 | 53.99 | 480,908 | +1.11(+2.10%) |
Jan 18, 2017 | 51.91 | 53.02 | 51.72 | 52.88 | 325,904 | +1.88(+3.68%) |
Jan 17, 2017 | 50.63 | 51.72 | 50.49 | 51.00 | 398,991 | -1.58(-3.00%) |
Jan 13, 2017 | 52.58 | 52.58 | 52.58 | 0 | +0.76(+1.48%) | |
Jan 12, 2017 | 50.77 | 51.93 | 50.26 | 51.81 | 435,845 | +0.23(+0.45%) |
Jan 11, 2017 | 51.88 | 52.46 | 50.86 | 51.58 | 419,257 | -0.56(-1.07%) |
Jan 10, 2017 | 52.28 | 52.62 | 51.84 | 52.14 | 178,155 | +0.23(+0.45%) |
Jan 09, 2017 | 51.93 | 52.39 | 51.70 | 51.91 | 325,880 | -1.32(-2.48%) |
Jan 06, 2017 | 52.93 | 53.32 | 52.32 | 53.23 | 480,911 | +1.39(+2.68%) |
Jan 05, 2017 | 53.85 | 54.24 | 51.76 | 51.84 | 602,876 | -2.55(-4.69%) |
Jan 04, 2017 | 54.80 | 55.20 | 54.18 | 54.39 | 476,331 | -0.49(-0.89%) |
Jan 03, 2017 | 56.75 | 57.00 | 54.48 | 54.87 | 552,393 | -0.70(-1.25%) |
Dec 30, 2016 | 55.57 | 55.57 | 55.57 | 0 | -0.44(-0.79%) | |
Dec 29, 2016 | 56.24 | 56.33 | 55.47 | 56.01 | 463,878 | -0.56(-0.98%) |
Dec 28, 2016 | 57.56 | 57.77 | 56.03 | 56.56 | 448,667 | -1.27(-2.20%) |
Dec 27, 2016 | 58.14 | 58.39 | 57.79 | 57.84 | 245,604 | +0.56(+0.97%) |
Dec 23, 2016 | 57.28 | 57.28 | 57.28 | 0 | -0.35(-0.60%) | |
Dec 22, 2016 | 57.98 | 58.05 | 57.35 | 57.63 | 448,308 | +0.37(+0.65%) |
Dec 21, 2016 | 57.84 | 58.18 | 57.21 | 57.26 | 257,573 | -0.81(-1.40%) |
Dec 20, 2016 | 58.46 | 58.70 | 57.93 | 58.07 | 328,275 | +0.81(+1.42%) |
Dec 19, 2016 | 57.91 | 58.21 | 56.98 | 57.26 | 654,973 | -1.83(-3.10%) |
Dec 16, 2016 | 58.46 | 59.67 | 58.00 | 59.09 | 910,158 | +0.32(+0.55%) |
Dec 15, 2016 | 58.56 | 59.32 | 57.42 | 58.77 | 822,113 | -0.88(-1.48%) |
Dec 14, 2016 | 56.38 | 59.65 | 56.15 | 59.65 | 1,172,549 | +1.97(+3.41%) |
Dec 13, 2016 | 57.42 | 58.77 | 57.21 | 57.68 | 676,883 | -0.74(-1.27%) |
Dec 12, 2016 | 59.07 | 59.58 | 58.26 | 58.42 | 581,854 | -0.21(-0.36%) |
Dec 09, 2016 | 57.07 | 59.02 | 56.77 | 58.63 | 831,215 | +2.06(+3.65%) |
Dec 08, 2016 | 56.29 | 56.84 | 56.12 | 56.56 | 796,737 | +1.88(+3.43%) |
Dec 07, 2016 | 55.47 | 55.47 | 54.34 | 54.69 | 524,918 | -1.34(-2.40%) |
Dec 06, 2016 | 55.61 | 56.42 | 55.32 | 56.03 | 425,072 | +0.07(+0.12%) |
Dec 05, 2016 | 56.68 | 57.37 | 54.69 | 55.96 | 648,374 | +0.19(+0.33%) |
Dec 02, 2016 | 56.36 | 56.45 | 54.92 | 55.78 | 639,167 | -1.18(-2.07%) |
Dec 01, 2016 | 57.42 | 58.58 | 56.68 | 56.96 | 1,136,035 | +1.65(+2.97%) |
Nov 30, 2016 | 55.75 | 56.24 | 54.29 | 55.31 | 988,642 | +2.50(+4.74%) |
Nov 29, 2016 | 53.74 | 54.06 | 52.49 | 52.81 | 506,213 | -0.58(-1.09%) |
Nov 28, 2016 | 53.88 | 54.22 | 53.38 | 53.39 | 489,550 | -1.23(-2.25%) |
Nov 25, 2016 | 54.11 | 55.20 | 53.99 | 54.62 | 285,808 | -0.23(-0.42%) |
Nov 23, 2016 | 54.85 | 54.85 | 54.85 | 0 | +0.58(+1.07%) | |
Nov 22, 2016 | 53.57 | 54.52 | 53.37 | 54.27 | 472,892 | +0.14(+0.26%) |
Nov 21, 2016 | 54.08 | 54.52 | 53.76 | 54.13 | 576,154 | -0.42(-0.76%) |
Nov 18, 2016 | 53.57 | 55.27 | 53.09 | 54.55 | 1,033,254 | +0.44(+0.81%) |
Nov 17, 2016 | 53.18 | 54.36 | 53.00 | 54.11 | 809,879 | +2.29(+4.43%) |
Nov 16, 2016 | 52.74 | 52.95 | 51.70 | 51.81 | 548,038 | -1.48(-2.78%) |
Nov 15, 2016 | 52.95 | 53.44 | 52.09 | 53.30 | 569,638 | -0.76(-1.41%) |
Nov 14, 2016 | 54.11 | 54.85 | 52.37 | 54.06 | 1,077,667 | +0.95(+1.79%) |
Nov 11, 2016 | 51.98 | 53.64 | 51.87 | 53.11 | 762,219 | +0.93(+1.78%) |
Nov 10, 2016 | 50.77 | 52.25 | 49.61 | 52.18 | 1,074,593 | +2.18(+4.36%) |
Nov 09, 2016 | 47.27 | 50.40 | 47.20 | 50.01 | 1,110,770 | +5.54(+12.45%) |
Nov 08, 2016 | 43.52 | 44.79 | 43.31 | 44.47 | 315,542 | +0.56(+1.27%) |
Nov 07, 2016 | 43.80 | 44.05 | 43.52 | 43.91 | 174,496 | +1.07(+2.49%) |
Nov 04, 2016 | 43.29 | 43.42 | 42.78 | 42.85 | 338,364 | -1.11(-2.53%) |
Nov 03, 2016 | 43.75 | 44.12 | 43.54 | 43.96 | 333,938 | +1.02(+2.37%) |
Nov 02, 2016 | 43.26 | 43.54 | 42.47 | 42.94 | 361,727 | -0.63(-1.44%) |