Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 56.47 | 56.62 | 55.55 | 56.17 | 121,325 | -0.59(-1.04%) |
Jan 30, 2017 | 56.89 | 56.89 | 55.95 | 56.75 | 104,658 | -0.34(-0.59%) |
Jan 27, 2017 | 57.03 | 57.26 | 56.84 | 57.09 | 76,821 | +0.30(+0.53%) |
Jan 26, 2017 | 57.26 | 57.31 | 56.64 | 56.79 | 74,871 | -0.45(-0.79%) |
Jan 25, 2017 | 57.12 | 57.51 | 56.97 | 57.25 | 177,833 | +0.71(+1.26%) |
Jan 24, 2017 | 55.58 | 56.58 | 55.45 | 56.53 | 121,523 | +1.18(+2.13%) |
Jan 23, 2017 | 55.34 | 55.55 | 54.97 | 55.36 | 56,912 | -0.22(-0.40%) |
Jan 20, 2017 | 55.38 | 55.88 | 55.33 | 55.58 | 77,025 | +0.75(+1.37%) |
Jan 19, 2017 | 55.09 | 55.49 | 54.79 | 54.83 | 139,905 | -0.36(-0.65%) |
Jan 18, 2017 | 54.93 | 55.33 | 54.75 | 55.18 | 68,106 | +0.38(+0.69%) |
Jan 17, 2017 | 55.46 | 55.46 | 54.67 | 54.81 | 31,040 | -0.97(-1.75%) |
Jan 13, 2017 | 55.78 | 55.78 | 55.78 | 0 | +0.61(+1.10%) | |
Jan 12, 2017 | 55.34 | 55.34 | 54.28 | 55.17 | 70,005 | -0.43(-0.78%) |
Jan 11, 2017 | 55.19 | 55.69 | 55.09 | 55.61 | 32,862 | +0.44(+0.80%) |
Jan 10, 2017 | 54.95 | 55.26 | 54.93 | 55.16 | 37,626 | +0.22(+0.40%) |
Jan 09, 2017 | 54.39 | 55.22 | 54.39 | 54.94 | 51,288 | +0.60(+1.10%) |
Jan 06, 2017 | 54.20 | 54.55 | 53.89 | 54.34 | 40,707 | +0.22(+0.41%) |
Jan 05, 2017 | 54.70 | 54.84 | 54.01 | 54.12 | 35,540 | -0.69(-1.27%) |
Jan 04, 2017 | 54.65 | 54.85 | 54.46 | 54.82 | 97,473 | +0.35(+0.64%) |
Jan 03, 2017 | 54.55 | 55.16 | 54.01 | 54.47 | 297,287 | +0.36(+0.66%) |
Dec 30, 2016 | 54.11 | 54.11 | 54.11 | 0 | -0.87(-1.58%) | |
Dec 29, 2016 | 54.93 | 55.23 | 54.55 | 54.98 | 46,033 | -0.12(-0.21%) |
Dec 28, 2016 | 56.42 | 56.43 | 55.05 | 55.10 | 95,411 | -1.10(-1.96%) |
Dec 27, 2016 | 55.53 | 56.24 | 55.48 | 56.19 | 97,976 | +0.77(+1.39%) |
Dec 23, 2016 | 55.42 | 55.42 | 55.42 | 0 | +0.15(+0.28%) | |
Dec 22, 2016 | 55.95 | 55.95 | 55.11 | 55.27 | 212,827 | -0.12(-0.21%) |
Dec 21, 2016 | 55.58 | 55.65 | 55.38 | 55.38 | 51,978 | -0.08(-0.14%) |
Dec 20, 2016 | 55.39 | 55.76 | 55.21 | 55.46 | 45,855 | +0.12(+0.21%) |
Dec 19, 2016 | 55.03 | 55.50 | 54.92 | 55.35 | 66,640 | +0.48(+0.88%) |
Dec 16, 2016 | 55.52 | 55.63 | 54.68 | 54.86 | 76,712 | -0.31(-0.56%) |
Dec 15, 2016 | 54.41 | 55.42 | 54.27 | 55.17 | 53,998 | +1.04(+1.92%) |
Dec 14, 2016 | 54.34 | 54.63 | 54.02 | 54.14 | 87,887 | -0.34(-0.62%) |
Dec 13, 2016 | 54.23 | 54.80 | 54.10 | 54.47 | 367,774 | +0.54(+1.00%) |
Dec 12, 2016 | 54.27 | 54.45 | 53.53 | 53.93 | 57,707 | -0.53(-0.97%) |
Dec 09, 2016 | 55.26 | 55.37 | 54.25 | 54.46 | 132,976 | -0.37(-0.67%) |
Dec 08, 2016 | 54.16 | 55.11 | 54.14 | 54.83 | 321,196 | +0.82(+1.51%) |
Dec 07, 2016 | 52.64 | 54.17 | 52.53 | 54.01 | 126,401 | +1.36(+2.58%) |
Dec 06, 2016 | 51.96 | 52.80 | 51.92 | 52.65 | 97,359 | +0.82(+1.58%) |
Dec 05, 2016 | 51.20 | 51.85 | 51.02 | 51.83 | 189,279 | +1.02(+2.01%) |
Dec 02, 2016 | 50.23 | 50.91 | 50.10 | 50.81 | 123,541 | +0.49(+0.98%) |
Dec 01, 2016 | 53.03 | 53.03 | 50.00 | 50.32 | 322,240 | -2.55(-4.82%) |
Nov 30, 2016 | 53.56 | 53.60 | 52.86 | 52.87 | 108,879 | -0.50(-0.94%) |
Nov 29, 2016 | 53.64 | 53.73 | 53.14 | 53.37 | 125,760 | -0.19(-0.36%) |
Nov 28, 2016 | 53.70 | 53.77 | 53.46 | 53.57 | 123,212 | -0.21(-0.39%) |
Nov 25, 2016 | 53.74 | 53.82 | 53.46 | 53.78 | 94,655 | +0.14(+0.27%) |
Nov 23, 2016 | 53.63 | 53.63 | 53.63 | 0 | +0.29(+0.54%) | |
Nov 22, 2016 | 53.11 | 53.38 | 53.03 | 53.35 | 155,397 | +0.56(+1.06%) |
Nov 21, 2016 | 53.01 | 53.25 | 52.49 | 52.79 | 90,442 | +0.10(+0.18%) |
Nov 18, 2016 | 52.65 | 52.76 | 52.34 | 52.69 | 73,391 | +0.25(+0.48%) |
Nov 17, 2016 | 51.76 | 52.60 | 51.58 | 52.44 | 142,376 | +0.66(+1.28%) |
Nov 16, 2016 | 51.01 | 51.83 | 51.01 | 51.78 | 76,894 | +0.65(+1.28%) |
Nov 15, 2016 | 50.60 | 51.29 | 50.60 | 51.12 | 63,943 | +0.72(+1.43%) |
Nov 14, 2016 | 50.46 | 50.57 | 50.17 | 50.40 | 324,822 | +0.25(+0.50%) |
Nov 11, 2016 | 48.84 | 50.22 | 48.84 | 50.15 | 177,780 | +1.61(+3.31%) |
Nov 10, 2016 | 50.04 | 50.38 | 48.29 | 48.54 | 176,375 | -1.09(-2.19%) |
Nov 09, 2016 | 48.32 | 49.77 | 48.21 | 49.63 | 104,730 | +0.13(+0.27%) |
Nov 08, 2016 | 49.23 | 49.80 | 49.00 | 49.50 | 55,797 | +0.15(+0.31%) |
Nov 07, 2016 | 49.06 | 49.41 | 48.76 | 49.34 | 38,490 | +1.20(+2.50%) |
Nov 04, 2016 | 48.25 | 48.62 | 47.82 | 48.14 | 45,230 | -0.46(-0.95%) |
Nov 03, 2016 | 48.79 | 49.04 | 48.41 | 48.60 | 200,620 | -0.02(-0.04%) |
Nov 02, 2016 | 49.07 | 49.15 | 48.53 | 48.62 | 480,275 | -0.36(-0.73%) |