Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 48.90 | 50.22 | 47.78 | 50.01 | 891,704 | +0.19(+0.39%) |
Jan 30, 2017 | 48.99 | 49.95 | 48.56 | 49.82 | 880,670 | -0.83(-1.63%) |
Jan 27, 2017 | 51.20 | 51.40 | 50.32 | 50.65 | 465,381 | -0.43(-0.85%) |
Jan 26, 2017 | 51.99 | 52.29 | 51.05 | 51.08 | 208,739 | -0.83(-1.60%) |
Jan 25, 2017 | 52.08 | 52.56 | 51.72 | 51.91 | 315,752 | +0.20(+0.39%) |
Jan 24, 2017 | 51.34 | 51.93 | 51.07 | 51.70 | 232,899 | +0.62(+1.21%) |
Jan 23, 2017 | 50.63 | 51.53 | 49.97 | 51.09 | 469,014 | +0.15(+0.29%) |
Jan 20, 2017 | 51.10 | 51.42 | 50.77 | 50.94 | 236,119 | +0.20(+0.40%) |
Jan 19, 2017 | 51.28 | 51.37 | 50.44 | 50.74 | 407,423 | -0.40(-0.79%) |
Jan 18, 2017 | 52.47 | 52.47 | 50.27 | 51.14 | 419,793 | -1.39(-2.64%) |
Jan 17, 2017 | 51.61 | 52.76 | 51.61 | 52.53 | 366,005 | +0.75(+1.44%) |
Jan 13, 2017 | 51.79 | 51.79 | 51.79 | 0 | +1.32(+2.61%) | |
Jan 12, 2017 | 50.94 | 51.09 | 50.22 | 50.47 | 218,880 | -0.68(-1.33%) |
Jan 11, 2017 | 52.17 | 52.17 | 50.80 | 51.15 | 286,358 | -0.75(-1.44%) |
Jan 10, 2017 | 51.41 | 52.84 | 51.35 | 51.90 | 235,638 | +0.56(+1.09%) |
Jan 09, 2017 | 51.39 | 52.10 | 51.06 | 51.34 | 305,023 | -0.04(-0.07%) |
Jan 06, 2017 | 51.74 | 52.24 | 51.22 | 51.37 | 464,578 | -0.34(-0.66%) |
Jan 05, 2017 | 52.24 | 53.06 | 50.82 | 51.71 | 445,846 | -0.98(-1.85%) |
Jan 04, 2017 | 52.53 | 53.60 | 52.36 | 52.69 | 357,412 | +0.26(+0.49%) |
Jan 03, 2017 | 54.03 | 54.38 | 51.91 | 52.43 | 466,413 | -1.20(-2.23%) |
Dec 30, 2016 | 53.63 | 53.63 | 53.63 | 0 | +0.46(+0.87%) | |
Dec 29, 2016 | 52.91 | 53.27 | 52.58 | 53.17 | 182,891 | +0.46(+0.87%) |
Dec 28, 2016 | 53.14 | 53.14 | 52.46 | 52.71 | 202,641 | -0.36(-0.68%) |
Dec 27, 2016 | 52.01 | 53.38 | 52.01 | 53.06 | 239,977 | +0.98(+1.87%) |
Dec 23, 2016 | 52.09 | 52.09 | 52.09 | 0 | +0.17(+0.32%) | |
Dec 22, 2016 | 52.73 | 52.73 | 51.69 | 51.92 | 280,339 | -0.84(-1.59%) |
Dec 21, 2016 | 53.29 | 53.35 | 52.17 | 52.76 | 302,478 | -0.51(-0.95%) |
Dec 20, 2016 | 53.58 | 53.74 | 52.95 | 53.27 | 322,130 | -0.04(-0.07%) |
Dec 19, 2016 | 54.53 | 54.72 | 53.01 | 53.30 | 304,222 | -0.92(-1.70%) |
Dec 16, 2016 | 54.87 | 55.36 | 53.79 | 54.22 | 602,041 | -0.47(-0.86%) |
Dec 15, 2016 | 56.27 | 56.27 | 54.52 | 54.69 | 241,114 | -1.18(-2.11%) |
Dec 14, 2016 | 56.49 | 56.64 | 55.66 | 55.87 | 235,669 | -0.71(-1.25%) |
Dec 13, 2016 | 57.75 | 57.86 | 56.46 | 56.58 | 196,862 | -0.80(-1.39%) |
Dec 12, 2016 | 58.16 | 58.16 | 56.96 | 57.38 | 212,320 | -0.74(-1.28%) |
Dec 09, 2016 | 58.44 | 58.45 | 57.97 | 58.12 | 264,776 | -0.05(-0.08%) |
Dec 08, 2016 | 57.22 | 58.22 | 56.50 | 58.17 | 316,793 | +1.33(+2.35%) |
Dec 07, 2016 | 55.04 | 57.18 | 54.75 | 56.84 | 330,328 | +1.81(+3.29%) |
Dec 06, 2016 | 55.36 | 55.36 | 54.63 | 55.02 | 198,502 | -0.03(-0.05%) |
Dec 05, 2016 | 54.10 | 55.17 | 53.95 | 55.05 | 265,868 | +1.42(+2.64%) |
Dec 02, 2016 | 53.40 | 53.74 | 53.03 | 53.63 | 322,143 | +0.02(+0.03%) |
Dec 01, 2016 | 52.36 | 53.63 | 52.27 | 53.62 | 234,401 | +1.31(+2.50%) |
Nov 30, 2016 | 53.86 | 54.30 | 52.15 | 52.31 | 271,604 | -1.51(-2.80%) |
Nov 29, 2016 | 54.74 | 54.75 | 53.48 | 53.82 | 337,085 | -0.99(-1.81%) |
Nov 28, 2016 | 55.29 | 55.56 | 54.14 | 54.81 | 223,647 | -0.75(-1.36%) |
Nov 25, 2016 | 55.35 | 55.59 | 54.77 | 55.57 | 74,069 | +0.47(+0.85%) |
Nov 23, 2016 | 55.10 | 55.10 | 55.10 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 54.68 | 55.63 | 54.55 | 55.10 | 338,204 | +0.79(+1.46%) |
Nov 21, 2016 | 53.70 | 54.42 | 53.64 | 54.31 | 295,985 | +0.62(+1.15%) |
Nov 18, 2016 | 54.81 | 54.81 | 53.43 | 53.69 | 157,908 | -1.20(-2.20%) |
Nov 17, 2016 | 54.69 | 55.32 | 54.10 | 54.89 | 199,066 | +0.31(+0.57%) |
Nov 16, 2016 | 54.59 | 54.89 | 54.30 | 54.58 | 172,046 | -0.01(-0.02%) |
Nov 15, 2016 | 55.44 | 55.46 | 53.90 | 54.59 | 200,835 | -0.89(-1.61%) |
Nov 14, 2016 | 54.37 | 55.55 | 54.15 | 55.48 | 365,233 | +1.49(+2.75%) |
Nov 11, 2016 | 53.35 | 54.22 | 52.95 | 54.00 | 372,344 | +0.12(+0.22%) |
Nov 10, 2016 | 53.54 | 54.52 | 53.25 | 53.88 | 334,811 | +0.93(+1.75%) |
Nov 09, 2016 | 51.41 | 53.03 | 49.82 | 52.95 | 372,064 | +0.79(+1.51%) |
Nov 08, 2016 | 51.91 | 52.42 | 51.60 | 52.16 | 195,482 | +0.21(+0.41%) |
Nov 07, 2016 | 52.20 | 52.25 | 51.61 | 51.95 | 376,086 | +0.50(+0.96%) |
Nov 04, 2016 | 51.37 | 52.50 | 51.37 | 51.46 | 134,526 | +0.36(+0.70%) |
Nov 03, 2016 | 52.09 | 52.09 | 51.02 | 51.10 | 209,586 | -1.11(-2.13%) |
Nov 02, 2016 | 51.79 | 52.89 | 51.11 | 52.21 | 338,685 | +0.89(+1.73%) |