Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 54.17 | 54.20 | 54.09 | 54.18 | 1,711 | +0.07(+0.13%) |
Jan 30, 2017 | 54.14 | 54.14 | 54.05 | 54.11 | 1,187 | -0.18(-0.32%) |
Jan 27, 2017 | 54.26 | 54.28 | 54.19 | 54.28 | 655 | -0.07(-0.14%) |
Jan 26, 2017 | 54.23 | 54.36 | 54.23 | 54.36 | 1,191 | +0.22(+0.41%) |
Jan 24, 2017 | 54.13 | 108 | +0.45(+0.84%) | |||
Jan 23, 2017 | 53.41 | 53.68 | 53.41 | 53.68 | 3,793 | +0.43(+0.81%) |
Jan 20, 2017 | 53.24 | 53.25 | 53.24 | 53.25 | 579 | +0.02(+0.03%) |
Jan 19, 2017 | 53.23 | 53.23 | 53.23 | 53.23 | 346 | -0.06(-0.11%) |
Jan 18, 2017 | 53.46 | 53.46 | 53.29 | 53.29 | 1,948 | -0.32(-0.59%) |
Jan 17, 2017 | 53.46 | 53.61 | 53.46 | 53.61 | 5,922 | +0.03(+0.06%) |
Jan 13, 2017 | 53.58 | 53.58 | 53.58 | 0 | +0.03(+0.06%) | |
Jan 12, 2017 | 53.54 | 53.54 | 53.54 | 53.54 | 621 | +0.10(+0.18%) |
Jan 11, 2017 | 53.06 | 53.45 | 53.06 | 53.45 | 832 | +0.42(+0.79%) |
Jan 10, 2017 | 53.06 | 53.12 | 52.92 | 53.03 | 52,185 | +0.29(+0.56%) |
Jan 09, 2017 | 52.75 | 52.79 | 52.72 | 52.73 | 14,500 | +0.16(+0.31%) |
Jan 06, 2017 | 52.61 | 52.64 | 52.56 | 52.57 | 12,803 | -0.33(-0.62%) |
Jan 05, 2017 | 52.84 | 52.90 | 52.83 | 52.90 | 2,817 | +0.64(+1.22%) |
Jan 04, 2017 | 52.12 | 52.26 | 52.12 | 52.26 | 1,556 | +0.65(+1.26%) |
Jan 03, 2017 | 52.01 | 52.01 | 51.59 | 51.61 | 2,482 | +0.56(+1.10%) |
Dec 30, 2016 | 51.05 | 51.05 | 51.05 | 0 | -0.33(-0.64%) | |
Dec 29, 2016 | 51.16 | 51.52 | 51.16 | 51.38 | 2,673 | +0.37(+0.72%) |
Dec 28, 2016 | 51.05 | 51.05 | 50.90 | 51.01 | 4,626 | +0.23(+0.46%) |
Dec 27, 2016 | 50.84 | 50.85 | 50.75 | 50.78 | 3,888 | +0.25(+0.49%) |
Dec 23, 2016 | 50.53 | 50.53 | 50.53 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 50.80 | 50.80 | 50.51 | 50.53 | 8,341 | -0.50(-0.97%) |
Dec 21, 2016 | 51.07 | 51.08 | 51.00 | 51.02 | 2,430 | -0.16(-0.31%) |
Dec 20, 2016 | 50.94 | 51.27 | 50.94 | 51.18 | 13,574 | -0.03(-0.05%) |
Dec 19, 2016 | 51.18 | 51.21 | 51.07 | 51.21 | 779 | -0.20(-0.38%) |
Dec 16, 2016 | 51.39 | 51.48 | 51.23 | 51.40 | 6,430 | -0.34(-0.66%) |
Dec 15, 2016 | 51.61 | 51.75 | 51.61 | 51.75 | 1,877 | -0.39(-0.76%) |
Dec 14, 2016 | 52.40 | 52.78 | 52.14 | 52.14 | 6,473 | -0.74(-1.39%) |
Dec 13, 2016 | 52.90 | 52.94 | 52.87 | 52.87 | 676 | +0.48(+0.91%) |
Dec 12, 2016 | 52.40 | 52.41 | 52.35 | 52.40 | 1,532 | -0.47(-0.90%) |
Dec 09, 2016 | 52.80 | 52.87 | 52.80 | 52.87 | 944 | -0.19(-0.36%) |
Dec 08, 2016 | 52.76 | 53.08 | 52.76 | 53.06 | 8,567 | +0.42(+0.80%) |
Dec 07, 2016 | 52.60 | 52.64 | 52.60 | 52.64 | 1,312 | +0.40(+0.76%) |
Dec 06, 2016 | 52.13 | 52.33 | 52.13 | 52.24 | 6,109 | +0.29(+0.57%) |
Dec 05, 2016 | 51.74 | 51.99 | 51.74 | 51.94 | 10,072 | +0.11(+0.21%) |
Dec 02, 2016 | 51.84 | 51.84 | 51.84 | 51.84 | 132 | -0.20(-0.39%) |
Dec 01, 2016 | 51.98 | 52.04 | 51.98 | 52.04 | 868 | +0.19(+0.37%) |
Nov 30, 2016 | 51.85 | 51.85 | 51.85 | 51.85 | 440 | -0.08(-0.15%) |
Nov 28, 2016 | 51.93 | 190 | +0.54(+1.06%) | |||
Nov 23, 2016 | 51.38 | 85 | -0.09(-0.18%) | |||
Nov 22, 2016 | 51.40 | 51.50 | 51.27 | 51.47 | 5,666 | +0.65(+1.27%) |
Nov 21, 2016 | 50.92 | 50.92 | 50.83 | 50.83 | 1,727 | +0.04(+0.07%) |
Nov 18, 2016 | 50.99 | 50.99 | 50.64 | 50.79 | 4,582 | -0.03(-0.05%) |
Nov 17, 2016 | 51.04 | 51.04 | 50.73 | 50.82 | 1,358 | +0.26(+0.52%) |
Nov 16, 2016 | 50.76 | 50.76 | 50.51 | 50.56 | 5,216 | -0.46(-0.89%) |
Nov 15, 2016 | 50.98 | 51.01 | 50.96 | 51.01 | 2,352 | +0.43(+0.85%) |
Nov 14, 2016 | 50.50 | 50.58 | 50.33 | 50.58 | 6,887 | -0.25(-0.49%) |
Nov 11, 2016 | 50.60 | 50.84 | 50.60 | 50.83 | 1,961 | -0.46(-0.90%) |
Nov 10, 2016 | 51.58 | 51.58 | 51.23 | 51.29 | 12,148 | -0.79(-1.51%) |
Nov 09, 2016 | 52.22 | 52.30 | 52.08 | 52.08 | 1,931 | -1.28(-2.39%) |
Nov 08, 2016 | 53.18 | 53.36 | 53.18 | 53.35 | 1,973 | +0.36(+0.69%) |
Nov 07, 2016 | 52.77 | 53.06 | 52.77 | 52.99 | 1,601 | +1.14(+2.21%) |
Nov 04, 2016 | 51.60 | 51.98 | 51.60 | 51.85 | 1,249 | -0.29(-0.56%) |
Nov 03, 2016 | 52.22 | 52.22 | 52.14 | 52.14 | 1,268 | -0.15(-0.29%) |
Nov 02, 2016 | 52.42 | 52.42 | 52.29 | 52.29 | 355 | -0.27(-0.52%) |