Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 56.59 | 57.03 | 56.08 | 57.00 | 347,633 | +0.87(+1.56%) |
Jan 30, 2017 | 57.04 | 57.16 | 55.74 | 56.12 | 514,728 | -0.92(-1.61%) |
Jan 27, 2017 | 55.92 | 57.19 | 55.92 | 57.04 | 407,130 | +0.81(+1.44%) |
Jan 26, 2017 | 57.37 | 57.39 | 55.41 | 56.23 | 1,622,840 | -0.44(-0.78%) |
Jan 25, 2017 | 56.48 | 57.05 | 56.29 | 56.67 | 303,795 | +0.43(+0.76%) |
Jan 24, 2017 | 55.79 | 56.41 | 55.46 | 56.24 | 305,793 | +0.78(+1.40%) |
Jan 23, 2017 | 55.71 | 55.85 | 55.20 | 55.47 | 532,711 | -0.19(-0.34%) |
Jan 20, 2017 | 55.21 | 55.81 | 55.19 | 55.66 | 171,689 | +0.84(+1.54%) |
Jan 19, 2017 | 55.35 | 55.71 | 54.55 | 54.81 | 264,154 | -0.52(-0.95%) |
Jan 18, 2017 | 55.44 | 55.71 | 54.91 | 55.33 | 417,503 | -0.11(-0.20%) |
Jan 17, 2017 | 55.52 | 55.67 | 54.88 | 55.44 | 477,993 | +0.28(+0.50%) |
Jan 13, 2017 | 55.17 | 55.17 | 55.17 | 0 | +0.95(+1.76%) | |
Jan 12, 2017 | 54.99 | 55.19 | 53.72 | 54.21 | 266,414 | -0.60(-1.10%) |
Jan 11, 2017 | 55.01 | 55.79 | 54.56 | 54.82 | 359,594 | -0.12(-0.21%) |
Jan 10, 2017 | 56.19 | 56.28 | 54.93 | 54.93 | 315,521 | -1.14(-2.03%) |
Jan 09, 2017 | 56.03 | 56.92 | 55.20 | 56.07 | 793,422 | +0.07(+0.13%) |
Jan 06, 2017 | 56.17 | 56.85 | 55.92 | 56.00 | 300,723 | -0.28(-0.49%) |
Jan 05, 2017 | 56.41 | 56.77 | 55.76 | 56.27 | 372,913 | +0.58(+1.05%) |
Jan 04, 2017 | 55.93 | 56.08 | 55.55 | 55.69 | 315,470 | -0.01(-0.03%) |
Jan 03, 2017 | 55.95 | 56.66 | 55.37 | 55.71 | 323,395 | -0.14(-0.25%) |
Dec 30, 2016 | 55.84 | 55.84 | 55.84 | 0 | +1.03(+1.89%) | |
Dec 29, 2016 | 54.81 | 54.98 | 54.14 | 54.81 | 219,684 | +0.12(+0.23%) |
Dec 28, 2016 | 54.84 | 55.47 | 54.37 | 54.69 | 265,687 | +0.09(+0.17%) |
Dec 27, 2016 | 54.53 | 54.68 | 54.37 | 54.59 | 338,317 | +0.24(+0.44%) |
Dec 23, 2016 | 54.35 | 54.35 | 54.35 | 0 | +0.07(+0.13%) | |
Dec 22, 2016 | 54.07 | 54.42 | 53.83 | 54.28 | 326,284 | +0.34(+0.62%) |
Dec 21, 2016 | 54.11 | 54.34 | 53.56 | 53.94 | 400,737 | +0.00(+0.00%) |
Dec 20, 2016 | 53.70 | 54.17 | 53.32 | 53.94 | 471,965 | +0.33(+0.61%) |
Dec 19, 2016 | 52.83 | 53.62 | 52.35 | 53.62 | 365,737 | +1.07(+2.04%) |
Dec 16, 2016 | 52.96 | 53.00 | 52.10 | 52.55 | 2,234,832 | +0.04(+0.08%) |
Dec 15, 2016 | 52.21 | 52.66 | 51.72 | 52.50 | 686,593 | +0.27(+0.52%) |
Dec 14, 2016 | 52.25 | 52.64 | 51.94 | 52.23 | 638,694 | -0.20(-0.39%) |
Dec 13, 2016 | 52.58 | 52.64 | 52.20 | 52.44 | 397,990 | +0.15(+0.29%) |
Dec 12, 2016 | 53.81 | 53.81 | 52.16 | 52.28 | 433,799 | -0.68(-1.28%) |
Dec 09, 2016 | 53.05 | 53.23 | 52.47 | 52.96 | 272,535 | -0.08(-0.15%) |
Dec 08, 2016 | 53.11 | 53.33 | 52.72 | 53.04 | 280,774 | -0.12(-0.22%) |
Dec 07, 2016 | 52.30 | 53.40 | 51.86 | 53.16 | 341,415 | +0.89(+1.70%) |
Dec 06, 2016 | 51.35 | 52.46 | 51.22 | 52.27 | 522,214 | +0.74(+1.43%) |
Dec 05, 2016 | 51.60 | 51.81 | 50.40 | 51.53 | 493,452 | +0.28(+0.55%) |
Dec 02, 2016 | 52.05 | 52.29 | 51.16 | 51.25 | 356,357 | -0.69(-1.33%) |
Dec 01, 2016 | 53.78 | 53.94 | 51.35 | 51.94 | 594,598 | -1.39(-2.61%) |
Nov 30, 2016 | 53.66 | 56.15 | 52.76 | 53.33 | 438,831 | +0.83(+1.58%) |
Nov 29, 2016 | 52.38 | 53.08 | 51.68 | 52.50 | 548,690 | -0.31(-0.58%) |
Nov 28, 2016 | 54.11 | 54.69 | 52.80 | 52.81 | 287,222 | -1.30(-2.41%) |
Nov 25, 2016 | 54.31 | 54.60 | 53.82 | 54.11 | 101,274 | -0.44(-0.80%) |
Nov 23, 2016 | 54.55 | 54.55 | 54.55 | 0 | +0.59(+1.09%) | |
Nov 22, 2016 | 53.79 | 54.26 | 53.16 | 53.96 | 248,242 | +0.23(+0.43%) |
Nov 21, 2016 | 53.91 | 54.84 | 52.87 | 53.73 | 290,389 | +0.50(+0.94%) |
Nov 18, 2016 | 53.43 | 53.66 | 52.52 | 53.22 | 263,179 | +0.18(+0.34%) |
Nov 17, 2016 | 54.72 | 54.83 | 52.81 | 53.04 | 233,643 | -0.87(-1.61%) |
Nov 16, 2016 | 54.72 | 55.01 | 53.42 | 53.91 | 264,339 | -1.27(-2.31%) |
Nov 15, 2016 | 54.92 | 55.28 | 54.12 | 55.18 | 272,352 | +0.91(+1.68%) |
Nov 14, 2016 | 52.33 | 54.55 | 52.09 | 54.27 | 624,720 | +2.02(+3.88%) |
Nov 11, 2016 | 52.14 | 52.44 | 51.44 | 52.25 | 401,402 | -0.12(-0.22%) |
Nov 10, 2016 | 52.14 | 52.80 | 51.59 | 52.36 | 308,089 | +0.51(+0.98%) |
Nov 09, 2016 | 50.94 | 52.35 | 50.84 | 51.85 | 381,518 | +0.82(+1.61%) |
Nov 08, 2016 | 50.79 | 51.60 | 50.61 | 51.03 | 532,596 | +0.27(+0.53%) |
Nov 07, 2016 | 51.39 | 51.39 | 50.40 | 50.76 | 561,616 | -0.01(-0.01%) |
Nov 04, 2016 | 51.34 | 51.85 | 50.75 | 50.77 | 402,351 | -0.57(-1.11%) |
Nov 03, 2016 | 51.89 | 52.62 | 51.33 | 51.34 | 366,704 | -0.54(-1.04%) |
Nov 02, 2016 | 52.91 | 52.91 | 51.22 | 51.88 | 613,823 | -1.10(-2.07%) |