Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 56.87 | 57.23 | 56.87 | 57.12 | 4,600 | +0.67(+1.19%) |
Jan 30, 2017 | 56.45 | 56.45 | 56.45 | 56.45 | 292 | -0.93(-1.62%) |
Jan 27, 2017 | 57.00 | 57.88 | 57.00 | 57.38 | 5,746 | +0.79(+1.40%) |
Jan 26, 2017 | 54.88 | 56.98 | 54.88 | 56.59 | 3,213 | +3.01(+5.62%) |
Jan 25, 2017 | 54.00 | 54.00 | 53.58 | 53.58 | 785 | -0.66(-1.22%) |
Jan 24, 2017 | 53.79 | 54.90 | 53.69 | 54.24 | 2,300 | +0.43(+0.80%) |
Jan 23, 2017 | 53.15 | 53.81 | 53.00 | 53.81 | 3,554 | +0.81(+1.53%) |
Jan 20, 2017 | 53.00 | 53.02 | 53.00 | 53.00 | 1,967 | +0.49(+0.93%) |
Jan 19, 2017 | 52.78 | 52.80 | 52.51 | 52.51 | 2,129 | +0.31(+0.59%) |
Jan 18, 2017 | 51.37 | 52.20 | 51.37 | 52.20 | 4,023 | +0.85(+1.66%) |
Jan 17, 2017 | 51.35 | 51.35 | 51.35 | 51.35 | 136 | -0.05(-0.10%) |
Jan 16, 2017 | 51.60 | 51.60 | 51.40 | 51.40 | 747 | -0.10(-0.19%) |
Jan 13, 2017 | 51.53 | 51.88 | 51.50 | 51.50 | 1,820 | +0.10(+0.19%) |
Jan 12, 2017 | 51.96 | 51.96 | 51.40 | 51.40 | 1,150 | +0.30(+0.59%) |
Jan 11, 2017 | 51.44 | 51.44 | 51.05 | 51.10 | 1,216 | -0.34(-0.66%) |
Jan 10, 2017 | 52.35 | 52.35 | 51.42 | 51.44 | 5,476 | -1.06(-2.02%) |
Jan 09, 2017 | 52.50 | 52.50 | 52.50 | 52.50 | 416 | -0.10(-0.19%) |
Jan 06, 2017 | 53.00 | 53.00 | 52.60 | 52.60 | 300 | -0.43(-0.81%) |
Jan 05, 2017 | 52.78 | 53.03 | 52.78 | 53.03 | 675 | +0.73(+1.40%) |
Jan 03, 2017 | 52.30 | 52.30 | 52.30 | 199 | +0.00(+0.00%) | |
Dec 30, 2016 | 52.30 | 52.30 | 52.30 | 0 | -0.54(-1.02%) | |
Dec 29, 2016 | 52.84 | 52.84 | 52.84 | 52.84 | 800 | +0.74(+1.42%) |
Dec 28, 2016 | 52.02 | 52.10 | 52.02 | 52.10 | 1,211 | -0.50(-0.95%) |
Dec 23, 2016 | 52.60 | 52.60 | 52.60 | 0 | +0.05(+0.10%) | |
Dec 22, 2016 | 52.55 | 52.55 | 52.55 | 52.55 | 305 | +1.10(+2.14%) |
Dec 21, 2016 | 51.46 | 51.46 | 51.45 | 51.45 | 1,133 | -0.23(-0.45%) |
Dec 20, 2016 | 51.50 | 51.68 | 51.45 | 51.68 | 420 | -0.07(-0.14%) |
Dec 19, 2016 | 52.08 | 52.08 | 51.74 | 51.75 | 15,926 | +0.35(+0.68%) |
Dec 16, 2016 | 51.79 | 53.40 | 51.40 | 51.40 | 4,292 | -0.38(-0.73%) |
Dec 15, 2016 | 51.95 | 52.28 | 51.78 | 51.78 | 974 | -0.72(-1.37%) |
Dec 14, 2016 | 52.50 | 52.51 | 52.50 | 52.50 | 1,020 | -0.40(-0.76%) |
Dec 13, 2016 | 53.00 | 53.00 | 52.90 | 52.90 | 1,024 | +0.15(+0.28%) |
Dec 12, 2016 | 52.05 | 52.75 | 52.05 | 52.75 | 1,702 | +0.74(+1.42%) |
Dec 09, 2016 | 52.06 | 52.06 | 52.01 | 52.01 | 1,083 | -0.39(-0.74%) |
Dec 08, 2016 | 52.40 | 52.40 | 52.40 | 52.40 | 205 | -0.55(-1.04%) |
Dec 07, 2016 | 51.43 | 52.95 | 51.43 | 52.95 | 461 | +0.00(+0.00%) |
Dec 06, 2016 | 51.45 | 52.95 | 51.41 | 52.95 | 640 | +1.60(+3.12%) |
Dec 05, 2016 | 52.80 | 52.80 | 51.02 | 51.35 | 3,892 | -0.65(-1.25%) |
Dec 02, 2016 | 53.18 | 53.18 | 52.00 | 52.00 | 899 | -0.20(-0.38%) |
Dec 01, 2016 | 53.50 | 53.50 | 52.20 | 52.20 | 1,498 | -1.30(-2.43%) |
Nov 30, 2016 | 54.00 | 54.01 | 53.50 | 53.50 | 1,680 | -1.40(-2.55%) |
Nov 28, 2016 | 54.90 | 54.90 | 54.90 | 50 | +2.80(+5.37%) | |
Nov 25, 2016 | 53.00 | 53.00 | 52.10 | 52.10 | 550 | -0.90(-1.70%) |
Nov 24, 2016 | 53.01 | 53.10 | 53.00 | 53.00 | 1,360 | +0.02(+0.04%) |
Nov 23, 2016 | 52.98 | 52.98 | 52.98 | 52.98 | 235 | +0.14(+0.26%) |
Nov 22, 2016 | 52.40 | 52.90 | 52.40 | 52.84 | 931 | +0.44(+0.84%) |
Nov 21, 2016 | 51.99 | 52.87 | 51.99 | 52.40 | 1,800 | +0.35(+0.67%) |
Nov 18, 2016 | 52.38 | 52.38 | 52.00 | 52.05 | 1,850 | -0.06(-0.12%) |
Nov 17, 2016 | 52.35 | 52.35 | 52.11 | 52.11 | 628 | +0.36(+0.70%) |
Nov 15, 2016 | 51.75 | 51.75 | 51.75 | 200 | +0.49(+0.96%) | |
Nov 14, 2016 | 51.75 | 51.75 | 51.00 | 51.26 | 2,535 | -0.46(-0.89%) |
Nov 11, 2016 | 51.74 | 51.74 | 51.00 | 51.72 | 1,640 | -0.01(-0.02%) |
Nov 10, 2016 | 52.26 | 52.26 | 51.67 | 51.73 | 1,532 | -1.27(-2.40%) |
Nov 09, 2016 | 53.01 | 53.01 | 53.00 | 53.00 | 1,411 | -1.87(-3.41%) |
Nov 07, 2016 | 54.87 | 54.87 | 54.87 | 72 | +1.77(+3.33%) | |
Nov 04, 2016 | 53.45 | 53.45 | 53.10 | 53.10 | 470 | -0.35(-0.65%) |
Nov 03, 2016 | 53.45 | 53.45 | 53.45 | 53.45 | 192 | -0.43(-0.80%) |
Nov 02, 2016 | 54.80 | 54.80 | 53.88 | 53.88 | 271 | -0.94(-1.71%) |