Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 53.12 | 53.25 | 52.50 | 53.17 | 147,398 | +0.04(+0.08%) |
Jan 30, 2017 | 53.08 | 53.61 | 52.54 | 53.12 | 150,611 | -0.54(-1.00%) |
Jan 27, 2017 | 53.92 | 54.13 | 53.34 | 53.66 | 82,248 | -0.04(-0.08%) |
Jan 26, 2017 | 53.97 | 54.24 | 53.57 | 53.70 | 103,165 | -0.27(-0.50%) |
Jan 25, 2017 | 53.75 | 54.33 | 53.66 | 53.97 | 101,874 | +0.89(+1.68%) |
Jan 24, 2017 | 52.63 | 53.39 | 52.63 | 53.08 | 184,645 | +0.76(+1.45%) |
Jan 23, 2017 | 52.45 | 52.90 | 52.00 | 52.32 | 138,583 | -0.09(-0.17%) |
Jan 20, 2017 | 52.00 | 52.76 | 52.00 | 52.41 | 164,210 | +0.76(+1.47%) |
Jan 19, 2017 | 52.59 | 53.17 | 51.38 | 51.65 | 251,515 | -0.80(-1.53%) |
Jan 18, 2017 | 52.05 | 52.54 | 51.60 | 52.45 | 215,591 | +0.62(+1.21%) |
Jan 17, 2017 | 53.30 | 53.39 | 51.69 | 51.83 | 172,272 | -1.56(-2.93%) |
Jan 13, 2017 | 53.39 | 53.39 | 53.39 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 53.88 | 53.88 | 52.27 | 53.39 | 164,467 | -0.45(-0.83%) |
Jan 11, 2017 | 52.99 | 53.88 | 52.36 | 53.84 | 257,030 | +1.03(+1.94%) |
Jan 10, 2017 | 52.94 | 53.57 | 51.29 | 52.81 | 291,049 | +1.61(+3.14%) |
Jan 09, 2017 | 52.99 | 53.08 | 51.02 | 51.20 | 474,934 | -2.23(-4.18%) |
Jan 06, 2017 | 53.57 | 55.67 | 51.83 | 53.43 | 659,693 | -4.29(-7.42%) |
Jan 05, 2017 | 58.43 | 58.77 | 57.14 | 57.72 | 232,877 | -0.94(-1.60%) |
Jan 04, 2017 | 57.85 | 58.79 | 57.72 | 58.66 | 134,398 | +1.16(+2.02%) |
Jan 03, 2017 | 57.90 | 57.90 | 57.00 | 57.50 | 191,164 | +0.45(+0.78%) |
Dec 30, 2016 | 57.05 | 57.05 | 57.05 | 0 | -0.54(-0.93%) | |
Dec 29, 2016 | 57.54 | 58.08 | 56.87 | 57.58 | 62,264 | +0.27(+0.47%) |
Dec 28, 2016 | 58.70 | 58.70 | 57.18 | 57.32 | 56,371 | -1.12(-1.91%) |
Dec 27, 2016 | 57.85 | 58.83 | 56.74 | 58.43 | 83,910 | +0.76(+1.32%) |
Dec 23, 2016 | 57.67 | 57.67 | 57.67 | 0 | +0.13(+0.23%) | |
Dec 22, 2016 | 57.94 | 58.16 | 57.00 | 57.54 | 71,832 | -0.45(-0.77%) |
Dec 21, 2016 | 58.21 | 58.79 | 57.94 | 57.99 | 141,583 | -0.40(-0.69%) |
Dec 20, 2016 | 57.81 | 58.39 | 56.83 | 58.39 | 91,876 | +0.89(+1.55%) |
Dec 19, 2016 | 57.90 | 58.03 | 56.78 | 57.50 | 140,543 | +0.00(+0.00%) |
Dec 16, 2016 | 58.30 | 58.59 | 57.09 | 57.50 | 550,841 | -0.59(-1.01%) |
Dec 15, 2016 | 57.14 | 58.79 | 56.96 | 58.08 | 232,523 | +1.17(+2.05%) |
Dec 14, 2016 | 57.90 | 58.25 | 56.65 | 56.92 | 99,648 | -1.07(-1.85%) |
Dec 13, 2016 | 57.72 | 58.03 | 56.69 | 57.99 | 120,194 | +0.71(+1.25%) |
Dec 12, 2016 | 57.00 | 57.63 | 56.91 | 57.27 | 158,037 | +0.18(+0.31%) |
Dec 09, 2016 | 56.16 | 57.18 | 55.26 | 57.09 | 216,490 | +0.71(+1.27%) |
Dec 08, 2016 | 57.67 | 58.83 | 54.50 | 56.38 | 499,602 | -3.96(-6.57%) |
Dec 07, 2016 | 59.33 | 60.44 | 59.01 | 60.34 | 132,765 | +1.15(+1.95%) |
Dec 06, 2016 | 58.43 | 59.41 | 57.94 | 59.19 | 154,642 | +0.98(+1.69%) |
Dec 05, 2016 | 58.21 | 59.19 | 57.81 | 58.21 | 170,087 | +0.67(+1.16%) |
Dec 02, 2016 | 58.03 | 58.48 | 57.09 | 57.54 | 94,062 | -0.27(-0.46%) |
Dec 01, 2016 | 58.30 | 59.19 | 57.43 | 57.81 | 136,149 | -0.31(-0.54%) |
Nov 30, 2016 | 58.03 | 58.92 | 57.94 | 58.12 | 114,898 | +0.22(+0.39%) |
Nov 29, 2016 | 58.52 | 59.24 | 57.85 | 57.90 | 79,910 | -0.54(-0.92%) |
Nov 28, 2016 | 59.37 | 59.37 | 58.25 | 58.43 | 228,241 | -1.16(-1.95%) |
Nov 25, 2016 | 59.59 | 60.13 | 59.06 | 59.59 | 69,193 | +0.31(+0.53%) |
Nov 23, 2016 | 59.28 | 59.28 | 59.28 | 0 | +0.62(+1.07%) | |
Nov 22, 2016 | 57.67 | 58.70 | 56.78 | 58.66 | 150,128 | +1.38(+2.42%) |
Nov 21, 2016 | 57.67 | 57.81 | 56.42 | 57.27 | 132,065 | -0.13(-0.23%) |
Nov 18, 2016 | 56.38 | 57.45 | 56.11 | 57.41 | 146,845 | +1.07(+1.90%) |
Nov 17, 2016 | 56.16 | 56.96 | 55.93 | 56.33 | 92,993 | +0.18(+0.32%) |
Nov 16, 2016 | 56.25 | 57.00 | 55.35 | 56.16 | 172,011 | -0.27(-0.47%) |
Nov 15, 2016 | 56.29 | 56.65 | 55.40 | 56.42 | 204,126 | +0.36(+0.64%) |
Nov 14, 2016 | 55.53 | 56.25 | 54.91 | 56.07 | 185,100 | +1.12(+2.03%) |
Nov 11, 2016 | 53.84 | 55.22 | 53.30 | 54.95 | 213,312 | +1.38(+2.58%) |
Nov 10, 2016 | 54.68 | 55.40 | 53.34 | 53.57 | 278,966 | -0.67(-1.23%) |
Nov 09, 2016 | 48.39 | 54.50 | 48.39 | 54.24 | 405,252 | +5.31(+10.86%) |
Nov 08, 2016 | 48.17 | 49.21 | 47.99 | 48.92 | 112,332 | +0.54(+1.11%) |
Nov 07, 2016 | 47.99 | 48.52 | 47.67 | 48.39 | 152,170 | +1.38(+2.94%) |
Nov 04, 2016 | 45.98 | 47.76 | 45.93 | 47.01 | 211,658 | +1.07(+2.33%) |
Nov 03, 2016 | 46.42 | 46.47 | 45.71 | 45.93 | 216,220 | -0.40(-0.87%) |
Nov 02, 2016 | 46.92 | 47.09 | 46.11 | 46.34 | 290,547 | -0.49(-1.05%) |