Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 53.13 | 53.39 | 52.38 | 53.30 | 472,021 | +0.30(+0.57%) |
Jan 30, 2017 | 53.80 | 53.80 | 52.75 | 53.00 | 544,086 | -1.17(-2.16%) |
Jan 27, 2017 | 54.09 | 54.18 | 53.75 | 54.16 | 408,503 | -0.02(-0.04%) |
Jan 26, 2017 | 53.35 | 54.21 | 53.16 | 54.18 | 736,003 | +1.03(+1.94%) |
Jan 25, 2017 | 52.50 | 53.73 | 51.70 | 53.15 | 1,152,249 | +0.06(+0.11%) |
Jan 24, 2017 | 53.39 | 53.84 | 53.00 | 53.09 | 497,078 | -0.01(-0.02%) |
Jan 23, 2017 | 52.98 | 53.31 | 52.63 | 53.10 | 681,868 | +0.07(+0.13%) |
Jan 20, 2017 | 53.46 | 54.11 | 52.93 | 53.03 | 717,280 | -0.36(-0.68%) |
Jan 19, 2017 | 53.24 | 54.05 | 53.24 | 53.39 | 1,009,843 | +0.36(+0.68%) |
Jan 18, 2017 | 53.12 | 53.40 | 52.80 | 53.03 | 1,333,436 | +0.09(+0.17%) |
Jan 17, 2017 | 53.83 | 53.89 | 52.92 | 52.95 | 513,316 | -0.94(-1.74%) |
Jan 13, 2017 | 53.88 | 53.88 | 53.88 | 0 | +0.41(+0.77%) | |
Jan 12, 2017 | 54.03 | 54.03 | 53.12 | 53.47 | 455,896 | -0.59(-1.10%) |
Jan 11, 2017 | 53.71 | 54.26 | 53.28 | 54.07 | 513,136 | +0.32(+0.60%) |
Jan 10, 2017 | 53.65 | 54.15 | 53.45 | 53.75 | 572,740 | +0.38(+0.71%) |
Jan 09, 2017 | 53.52 | 53.77 | 53.21 | 53.37 | 780,389 | -0.19(-0.35%) |
Jan 06, 2017 | 53.88 | 54.02 | 52.91 | 53.55 | 702,810 | -0.27(-0.51%) |
Jan 05, 2017 | 54.65 | 55.02 | 53.56 | 53.82 | 832,985 | -0.77(-1.41%) |
Jan 04, 2017 | 54.83 | 55.04 | 54.28 | 54.59 | 803,580 | +0.14(+0.25%) |
Jan 03, 2017 | 54.51 | 54.65 | 53.63 | 54.46 | 915,840 | +0.62(+1.16%) |
Dec 30, 2016 | 53.83 | 53.83 | 53.83 | 0 | -0.86(-1.57%) | |
Dec 29, 2016 | 54.73 | 54.97 | 54.32 | 54.69 | 356,172 | +0.14(+0.25%) |
Dec 28, 2016 | 55.09 | 55.25 | 54.39 | 54.55 | 245,213 | -0.42(-0.76%) |
Dec 27, 2016 | 55.03 | 55.34 | 54.56 | 54.97 | 241,778 | -0.01(-0.02%) |
Dec 23, 2016 | 54.98 | 54.98 | 54.98 | 0 | +0.07(+0.12%) | |
Dec 22, 2016 | 55.60 | 55.68 | 54.51 | 54.91 | 384,691 | -0.37(-0.67%) |
Dec 21, 2016 | 55.28 | 55.42 | 54.69 | 55.28 | 1,102,232 | -0.05(-0.09%) |
Dec 20, 2016 | 55.44 | 55.91 | 55.22 | 55.33 | 748,341 | -0.03(-0.05%) |
Dec 19, 2016 | 56.31 | 56.55 | 55.18 | 55.36 | 703,811 | -0.84(-1.49%) |
Dec 16, 2016 | 55.66 | 56.27 | 55.63 | 56.20 | 1,332,026 | +0.60(+1.09%) |
Dec 15, 2016 | 56.27 | 56.48 | 55.59 | 55.60 | 773,255 | +0.04(+0.07%) |
Dec 14, 2016 | 55.79 | 56.42 | 55.50 | 55.56 | 1,002,390 | +0.03(+0.05%) |
Dec 13, 2016 | 55.35 | 55.70 | 55.02 | 55.53 | 689,564 | +0.46(+0.83%) |
Dec 12, 2016 | 54.90 | 55.66 | 54.51 | 55.07 | 1,296,714 | +0.02(+0.04%) |
Dec 09, 2016 | 55.47 | 55.94 | 54.67 | 55.05 | 2,207,246 | -0.09(-0.16%) |
Dec 08, 2016 | 55.32 | 55.92 | 54.97 | 55.14 | 665,561 | -0.31(-0.56%) |
Dec 07, 2016 | 54.07 | 55.48 | 53.93 | 55.45 | 715,688 | +1.10(+2.03%) |
Dec 06, 2016 | 53.51 | 54.38 | 53.30 | 54.35 | 717,054 | +1.01(+1.90%) |
Dec 05, 2016 | 52.74 | 53.55 | 52.61 | 53.34 | 912,787 | +1.33(+2.57%) |
Dec 02, 2016 | 51.26 | 52.25 | 50.91 | 52.00 | 1,705,950 | +0.95(+1.87%) |
Dec 01, 2016 | 49.87 | 51.43 | 49.69 | 51.05 | 2,105,362 | +1.03(+2.06%) |
Nov 30, 2016 | 50.26 | 50.51 | 49.50 | 50.01 | 3,452,091 | -1.39(-2.71%) |
Nov 29, 2016 | 51.60 | 51.88 | 51.24 | 51.41 | 577,392 | -0.04(-0.08%) |
Nov 28, 2016 | 52.54 | 52.67 | 51.39 | 51.45 | 539,908 | -1.19(-2.26%) |
Nov 25, 2016 | 51.81 | 52.94 | 51.52 | 52.63 | 482,918 | +1.01(+1.96%) |
Nov 23, 2016 | 51.62 | 51.62 | 51.62 | 0 | -0.66(-1.27%) | |
Nov 22, 2016 | 52.61 | 52.65 | 52.08 | 52.28 | 402,891 | -0.46(-0.87%) |
Nov 21, 2016 | 52.36 | 52.93 | 52.36 | 52.74 | 585,187 | +0.48(+0.91%) |
Nov 18, 2016 | 52.55 | 52.83 | 52.20 | 52.26 | 479,519 | -0.10(-0.19%) |
Nov 17, 2016 | 52.50 | 52.80 | 52.16 | 52.36 | 574,183 | -0.07(-0.13%) |
Nov 16, 2016 | 50.73 | 52.47 | 50.52 | 52.43 | 1,002,330 | +1.52(+2.99%) |
Nov 15, 2016 | 51.78 | 51.86 | 50.84 | 50.91 | 565,152 | -0.79(-1.53%) |
Nov 14, 2016 | 51.67 | 52.31 | 51.66 | 51.70 | 727,013 | +0.09(+0.17%) |
Nov 11, 2016 | 51.21 | 51.71 | 51.03 | 51.61 | 664,569 | +0.37(+0.72%) |
Nov 10, 2016 | 52.06 | 52.38 | 51.11 | 51.24 | 679,512 | -0.32(-0.62%) |
Nov 09, 2016 | 50.51 | 51.87 | 50.41 | 51.56 | 576,657 | +0.11(+0.21%) |
Nov 08, 2016 | 49.45 | 51.68 | 49.35 | 51.46 | 666,259 | +1.32(+2.62%) |
Nov 07, 2016 | 49.99 | 50.52 | 49.44 | 50.14 | 326,000 | +0.84(+1.70%) |
Nov 04, 2016 | 49.87 | 50.72 | 49.11 | 49.30 | 805,003 | -0.40(-0.80%) |
Nov 03, 2016 | 51.53 | 52.27 | 49.42 | 49.70 | 1,031,064 | +0.85(+1.73%) |
Nov 02, 2016 | 48.29 | 49.43 | 48.29 | 48.86 | 773,227 | -0.24(-0.50%) |