Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 53.43 | 53.90 | 52.88 | 53.82 | 257,785 | +0.17(+0.32%) |
Jan 30, 2017 | 53.69 | 54.00 | 52.74 | 53.65 | 132,876 | -0.68(-1.26%) |
Jan 27, 2017 | 54.16 | 54.40 | 53.60 | 54.34 | 82,692 | +0.28(+0.51%) |
Jan 26, 2017 | 54.85 | 54.94 | 53.35 | 54.06 | 101,123 | -0.61(-1.11%) |
Jan 25, 2017 | 54.63 | 54.98 | 54.17 | 54.67 | 127,833 | +0.50(+0.93%) |
Jan 24, 2017 | 52.45 | 54.36 | 52.04 | 54.17 | 171,620 | +2.02(+3.87%) |
Jan 23, 2017 | 52.16 | 52.19 | 51.28 | 52.15 | 150,985 | -0.30(-0.58%) |
Jan 20, 2017 | 52.23 | 53.03 | 51.91 | 52.45 | 126,789 | +0.40(+0.77%) |
Jan 19, 2017 | 52.63 | 52.84 | 51.67 | 52.06 | 148,008 | -0.59(-1.12%) |
Jan 18, 2017 | 52.67 | 52.95 | 52.35 | 52.64 | 152,326 | +0.29(+0.56%) |
Jan 17, 2017 | 53.16 | 53.80 | 52.21 | 52.35 | 98,813 | -1.29(-2.41%) |
Jan 13, 2017 | 53.64 | 53.64 | 53.64 | 0 | +1.36(+2.60%) | |
Jan 12, 2017 | 52.86 | 53.25 | 51.47 | 52.28 | 79,970 | -0.72(-1.36%) |
Jan 11, 2017 | 52.37 | 53.03 | 52.32 | 53.01 | 110,191 | +0.54(+1.03%) |
Jan 10, 2017 | 52.45 | 52.94 | 52.07 | 52.46 | 137,885 | +0.02(+0.04%) |
Jan 09, 2017 | 52.77 | 53.03 | 52.11 | 52.45 | 119,283 | +0.07(+0.13%) |
Jan 06, 2017 | 53.09 | 53.09 | 52.29 | 52.38 | 97,621 | -0.46(-0.86%) |
Jan 05, 2017 | 53.18 | 53.19 | 52.07 | 52.84 | 110,360 | -0.35(-0.66%) |
Jan 04, 2017 | 52.30 | 53.34 | 52.30 | 53.19 | 133,860 | +1.08(+2.08%) |
Jan 03, 2017 | 52.65 | 52.80 | 51.83 | 52.10 | 93,410 | +0.01(+0.02%) |
Dec 30, 2016 | 52.09 | 52.09 | 52.09 | 0 | -0.36(-0.69%) | |
Dec 29, 2016 | 52.25 | 52.68 | 51.55 | 52.45 | 117,192 | +0.23(+0.44%) |
Dec 28, 2016 | 52.44 | 52.47 | 51.47 | 52.23 | 160,889 | -0.01(-0.02%) |
Dec 27, 2016 | 51.61 | 52.47 | 51.61 | 52.24 | 84,831 | +0.64(+1.24%) |
Dec 23, 2016 | 51.60 | 51.60 | 51.60 | 0 | +0.28(+0.54%) | |
Dec 22, 2016 | 51.93 | 52.32 | 50.91 | 51.32 | 113,094 | -0.64(-1.23%) |
Dec 21, 2016 | 52.21 | 52.28 | 51.58 | 51.96 | 122,787 | -0.31(-0.60%) |
Dec 20, 2016 | 52.66 | 53.06 | 51.67 | 52.27 | 131,337 | -0.03(-0.05%) |
Dec 19, 2016 | 52.16 | 52.81 | 51.91 | 52.30 | 112,724 | +0.35(+0.68%) |
Dec 16, 2016 | 52.81 | 52.81 | 51.86 | 51.95 | 390,274 | -0.91(-1.73%) |
Dec 15, 2016 | 52.81 | 53.68 | 52.58 | 52.86 | 163,470 | +0.29(+0.56%) |
Dec 14, 2016 | 52.99 | 53.00 | 52.27 | 52.57 | 118,462 | -0.37(-0.70%) |
Dec 13, 2016 | 52.53 | 53.17 | 51.63 | 52.94 | 112,884 | +0.56(+1.07%) |
Dec 12, 2016 | 51.71 | 52.40 | 51.57 | 52.38 | 108,676 | -0.29(-0.54%) |
Dec 09, 2016 | 52.82 | 52.83 | 52.29 | 52.66 | 108,385 | +0.12(+0.24%) |
Dec 08, 2016 | 51.36 | 52.56 | 51.02 | 52.54 | 139,677 | +1.45(+2.83%) |
Dec 07, 2016 | 50.14 | 51.17 | 49.66 | 51.09 | 141,125 | +1.04(+2.07%) |
Dec 06, 2016 | 49.91 | 50.30 | 49.32 | 50.06 | 130,603 | +0.35(+0.71%) |
Dec 05, 2016 | 49.23 | 49.77 | 48.94 | 49.71 | 108,608 | +0.95(+1.95%) |
Dec 02, 2016 | 48.47 | 48.92 | 48.06 | 48.75 | 136,597 | +0.24(+0.49%) |
Dec 01, 2016 | 49.35 | 49.89 | 48.05 | 48.52 | 139,440 | -0.78(-1.58%) |
Nov 30, 2016 | 49.98 | 50.16 | 49.15 | 49.30 | 112,874 | -0.54(-1.09%) |
Nov 29, 2016 | 50.19 | 51.00 | 49.78 | 49.84 | 173,932 | -0.10(-0.21%) |
Nov 28, 2016 | 50.83 | 51.30 | 49.85 | 49.94 | 166,081 | -1.08(-2.13%) |
Nov 25, 2016 | 50.67 | 51.24 | 50.64 | 51.03 | 55,156 | +0.35(+0.69%) |
Nov 23, 2016 | 50.68 | 50.68 | 50.68 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 51.43 | 51.50 | 50.23 | 50.68 | 241,157 | -0.65(-1.26%) |
Nov 21, 2016 | 51.48 | 51.86 | 50.86 | 51.32 | 144,916 | -0.05(-0.09%) |
Nov 18, 2016 | 51.79 | 51.79 | 51.12 | 51.37 | 180,712 | -0.17(-0.33%) |
Nov 17, 2016 | 50.79 | 51.56 | 50.39 | 51.54 | 145,301 | +0.75(+1.48%) |
Nov 16, 2016 | 50.31 | 50.88 | 49.73 | 50.79 | 113,359 | +0.40(+0.79%) |
Nov 15, 2016 | 50.02 | 50.71 | 49.56 | 50.39 | 126,603 | +0.45(+0.89%) |
Nov 14, 2016 | 50.33 | 51.09 | 49.44 | 49.94 | 162,186 | +0.09(+0.19%) |
Nov 11, 2016 | 48.12 | 50.08 | 47.72 | 49.85 | 262,126 | +2.18(+4.58%) |
Nov 10, 2016 | 47.37 | 48.72 | 46.83 | 47.67 | 291,085 | +0.83(+1.76%) |
Nov 09, 2016 | 44.66 | 46.94 | 44.66 | 46.84 | 361,560 | +1.40(+3.09%) |
Nov 08, 2016 | 44.80 | 45.90 | 44.70 | 45.44 | 219,073 | +0.58(+1.29%) |
Nov 07, 2016 | 44.40 | 45.49 | 43.96 | 44.86 | 266,659 | +1.38(+3.16%) |
Nov 04, 2016 | 43.77 | 44.37 | 43.33 | 43.48 | 320,388 | -0.36(-0.82%) |
Nov 03, 2016 | 43.39 | 44.05 | 43.17 | 43.84 | 208,461 | +0.43(+0.98%) |
Nov 02, 2016 | 43.12 | 44.71 | 42.05 | 43.42 | 497,646 | -4.86(-10.06%) |