Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 53.19 | 53.44 | 52.43 | 53.35 | 471,543 | +0.30(+0.57%) |
Jan 30, 2017 | 53.86 | 53.86 | 52.81 | 53.05 | 543,534 | -1.17(-2.16%) |
Jan 27, 2017 | 54.14 | 54.24 | 53.80 | 54.22 | 408,089 | -0.02(-0.04%) |
Jan 26, 2017 | 53.40 | 54.27 | 53.22 | 54.24 | 735,257 | +1.03(+1.94%) |
Jan 25, 2017 | 52.55 | 53.78 | 51.75 | 53.21 | 1,151,080 | +0.06(+0.11%) |
Jan 24, 2017 | 53.44 | 53.90 | 53.05 | 53.15 | 496,574 | -0.01(-0.02%) |
Jan 23, 2017 | 53.03 | 53.36 | 52.68 | 53.16 | 681,177 | +0.07(+0.13%) |
Jan 20, 2017 | 53.52 | 54.16 | 52.98 | 53.09 | 716,552 | -0.36(-0.68%) |
Jan 19, 2017 | 53.29 | 54.10 | 53.29 | 53.45 | 1,008,819 | +0.36(+0.68%) |
Jan 18, 2017 | 53.18 | 53.46 | 52.85 | 53.09 | 1,332,084 | +0.09(+0.17%) |
Jan 17, 2017 | 53.89 | 53.95 | 52.97 | 53.00 | 512,795 | -0.94(-1.74%) |
Jan 13, 2017 | 53.94 | 53.94 | 53.94 | 0 | +0.41(+0.77%) | |
Jan 12, 2017 | 54.08 | 54.08 | 53.18 | 53.53 | 455,434 | -0.59(-1.10%) |
Jan 11, 2017 | 53.76 | 54.32 | 53.33 | 54.12 | 512,616 | +0.32(+0.60%) |
Jan 10, 2017 | 53.70 | 54.20 | 53.50 | 53.80 | 572,159 | +0.38(+0.71%) |
Jan 09, 2017 | 53.58 | 53.83 | 53.26 | 53.42 | 779,598 | -0.19(-0.35%) |
Jan 06, 2017 | 53.94 | 54.07 | 52.96 | 53.61 | 702,097 | -0.27(-0.51%) |
Jan 05, 2017 | 54.71 | 55.08 | 53.61 | 53.88 | 832,140 | -0.77(-1.41%) |
Jan 04, 2017 | 54.88 | 55.09 | 54.34 | 54.65 | 802,765 | +0.14(+0.25%) |
Jan 03, 2017 | 54.56 | 54.71 | 53.68 | 54.51 | 914,911 | +0.62(+1.16%) |
Dec 30, 2016 | 53.89 | 53.89 | 53.89 | 0 | -0.86(-1.57%) | |
Dec 29, 2016 | 54.79 | 55.03 | 54.38 | 54.75 | 355,811 | +0.14(+0.25%) |
Dec 28, 2016 | 55.15 | 55.30 | 54.44 | 54.61 | 244,964 | -0.42(-0.76%) |
Dec 27, 2016 | 55.09 | 55.40 | 54.62 | 55.03 | 241,533 | -0.01(-0.02%) |
Dec 23, 2016 | 55.04 | 55.04 | 55.04 | 0 | +0.07(+0.12%) | |
Dec 22, 2016 | 55.65 | 55.74 | 54.56 | 54.97 | 384,301 | -0.37(-0.67%) |
Dec 21, 2016 | 55.34 | 55.48 | 54.75 | 55.34 | 1,101,115 | -0.05(-0.09%) |
Dec 20, 2016 | 55.50 | 55.97 | 55.27 | 55.39 | 747,582 | -0.03(-0.05%) |
Dec 19, 2016 | 56.36 | 56.61 | 55.23 | 55.42 | 703,097 | -0.84(-1.49%) |
Dec 16, 2016 | 55.71 | 56.33 | 55.69 | 56.26 | 1,330,676 | +0.60(+1.09%) |
Dec 15, 2016 | 56.33 | 56.54 | 55.64 | 55.65 | 772,471 | +0.04(+0.07%) |
Dec 14, 2016 | 55.85 | 56.48 | 55.56 | 55.61 | 1,001,373 | +0.03(+0.05%) |
Dec 13, 2016 | 55.41 | 55.76 | 55.08 | 55.58 | 688,865 | +0.46(+0.83%) |
Dec 12, 2016 | 54.95 | 55.71 | 54.56 | 55.13 | 1,295,399 | +0.02(+0.04%) |
Dec 09, 2016 | 55.53 | 55.99 | 54.73 | 55.11 | 2,205,008 | -0.09(-0.16%) |
Dec 08, 2016 | 55.38 | 55.97 | 55.03 | 55.19 | 664,886 | -0.31(-0.56%) |
Dec 07, 2016 | 54.12 | 55.54 | 53.99 | 55.51 | 714,963 | +1.10(+2.03%) |
Dec 06, 2016 | 53.57 | 54.43 | 53.35 | 54.40 | 716,327 | +1.01(+1.90%) |
Dec 05, 2016 | 52.80 | 53.61 | 52.66 | 53.39 | 911,862 | +1.34(+2.57%) |
Dec 02, 2016 | 51.31 | 52.30 | 50.96 | 52.05 | 1,704,221 | +0.96(+1.87%) |
Dec 01, 2016 | 49.92 | 51.48 | 49.74 | 51.10 | 2,103,227 | +1.03(+2.06%) |
Nov 30, 2016 | 50.31 | 50.56 | 49.55 | 50.07 | 3,448,591 | -1.39(-2.71%) |
Nov 29, 2016 | 51.65 | 51.94 | 51.29 | 51.46 | 576,806 | -0.04(-0.08%) |
Nov 28, 2016 | 52.59 | 52.73 | 51.44 | 51.50 | 539,361 | -1.19(-2.26%) |
Nov 25, 2016 | 51.86 | 52.99 | 51.58 | 52.69 | 482,428 | +1.01(+1.96%) |
Nov 23, 2016 | 51.67 | 51.67 | 51.67 | 0 | -0.66(-1.27%) | |
Nov 22, 2016 | 52.66 | 52.71 | 52.13 | 52.34 | 402,482 | -0.46(-0.87%) |
Nov 21, 2016 | 52.42 | 52.98 | 52.42 | 52.80 | 584,594 | +0.48(+0.91%) |
Nov 18, 2016 | 52.60 | 52.88 | 52.25 | 52.32 | 479,033 | -0.10(-0.19%) |
Nov 17, 2016 | 52.55 | 52.85 | 52.21 | 52.42 | 573,601 | -0.07(-0.13%) |
Nov 16, 2016 | 50.78 | 52.53 | 50.57 | 52.48 | 1,001,314 | +1.52(+2.99%) |
Nov 15, 2016 | 51.83 | 51.91 | 50.89 | 50.96 | 564,579 | -0.79(-1.53%) |
Nov 14, 2016 | 51.72 | 52.37 | 51.71 | 51.75 | 726,276 | +0.09(+0.17%) |
Nov 11, 2016 | 51.26 | 51.76 | 51.08 | 51.66 | 663,895 | +0.37(+0.72%) |
Nov 10, 2016 | 52.11 | 52.43 | 51.16 | 51.29 | 678,823 | -0.32(-0.62%) |
Nov 09, 2016 | 50.56 | 51.92 | 50.47 | 51.62 | 576,072 | +0.11(+0.21%) |
Nov 08, 2016 | 49.50 | 51.73 | 49.40 | 51.51 | 665,584 | +1.32(+2.62%) |
Nov 07, 2016 | 50.05 | 50.57 | 49.49 | 50.19 | 325,670 | +0.84(+1.70%) |
Nov 04, 2016 | 49.92 | 50.77 | 49.16 | 49.35 | 804,187 | -0.40(-0.80%) |
Nov 03, 2016 | 51.59 | 52.33 | 49.47 | 49.75 | 1,030,018 | +0.85(+1.73%) |
Nov 02, 2016 | 48.34 | 49.48 | 48.34 | 48.90 | 772,443 | -0.24(-0.50%) |