Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 54.59 | 55.37 | 53.91 | 54.58 | 467,236 | -0.13(-0.24%) |
Jan 30, 2017 | 54.46 | 54.80 | 53.81 | 54.71 | 267,978 | -0.12(-0.22%) |
Jan 27, 2017 | 54.90 | 55.02 | 54.37 | 54.83 | 213,531 | -0.18(-0.33%) |
Jan 26, 2017 | 55.23 | 55.53 | 54.61 | 55.01 | 325,241 | -0.37(-0.67%) |
Jan 25, 2017 | 54.85 | 55.70 | 54.67 | 55.38 | 352,199 | +0.97(+1.78%) |
Jan 24, 2017 | 54.08 | 54.85 | 54.08 | 54.41 | 435,579 | +0.57(+1.06%) |
Jan 23, 2017 | 54.79 | 55.40 | 53.82 | 53.84 | 354,520 | -1.07(-1.95%) |
Jan 20, 2017 | 55.29 | 55.65 | 54.73 | 54.91 | 284,145 | -0.48(-0.87%) |
Jan 19, 2017 | 55.32 | 55.61 | 54.92 | 55.39 | 185,352 | +0.01(+0.02%) |
Jan 18, 2017 | 54.67 | 55.46 | 54.29 | 55.38 | 236,351 | +0.82(+1.50%) |
Jan 17, 2017 | 55.09 | 55.21 | 54.49 | 54.56 | 236,864 | -0.54(-0.98%) |
Jan 13, 2017 | 55.10 | 55.10 | 55.10 | 0 | +0.76(+1.40%) | |
Jan 12, 2017 | 54.44 | 54.77 | 53.88 | 54.34 | 224,132 | -0.34(-0.62%) |
Jan 11, 2017 | 54.33 | 55.14 | 54.11 | 54.68 | 341,338 | +0.20(+0.37%) |
Jan 10, 2017 | 54.27 | 54.59 | 54.02 | 54.48 | 457,249 | +0.50(+0.93%) |
Jan 09, 2017 | 54.22 | 54.51 | 53.81 | 53.98 | 305,393 | -0.34(-0.63%) |
Jan 06, 2017 | 54.67 | 55.04 | 54.16 | 54.32 | 272,737 | -0.15(-0.28%) |
Jan 05, 2017 | 55.59 | 55.89 | 54.30 | 54.47 | 336,151 | -1.42(-2.54%) |
Jan 04, 2017 | 55.52 | 56.00 | 55.16 | 55.89 | 451,417 | +0.27(+0.49%) |
Jan 03, 2017 | 54.78 | 55.85 | 54.78 | 55.62 | 339,382 | +1.05(+1.92%) |
Dec 30, 2016 | 54.57 | 54.57 | 54.57 | 0 | -0.37(-0.67%) | |
Dec 29, 2016 | 55.13 | 55.73 | 54.60 | 54.94 | 299,887 | -0.14(-0.25%) |
Dec 28, 2016 | 55.67 | 55.85 | 54.85 | 55.08 | 308,001 | -0.59(-1.06%) |
Dec 27, 2016 | 55.15 | 55.70 | 54.86 | 55.67 | 239,032 | +0.70(+1.27%) |
Dec 23, 2016 | 54.97 | 54.97 | 54.97 | 0 | +0.90(+1.66%) | |
Dec 22, 2016 | 54.10 | 54.24 | 53.51 | 54.07 | 237,668 | +0.04(+0.07%) |
Dec 21, 2016 | 54.48 | 54.88 | 53.57 | 54.03 | 197,600 | -0.56(-1.03%) |
Dec 20, 2016 | 54.03 | 54.74 | 53.94 | 54.59 | 189,434 | +0.81(+1.51%) |
Dec 19, 2016 | 53.43 | 54.27 | 53.07 | 53.78 | 401,467 | +0.66(+1.24%) |
Dec 16, 2016 | 53.69 | 53.71 | 52.92 | 53.12 | 762,966 | -0.57(-1.06%) |
Dec 15, 2016 | 52.74 | 53.95 | 52.74 | 53.69 | 394,745 | +0.95(+1.80%) |
Dec 14, 2016 | 53.29 | 54.09 | 53.29 | 52.74 | 291,072 | -0.76(-1.42%) |
Dec 13, 2016 | 54.67 | 54.95 | 53.44 | 53.50 | 361,087 | -0.79(-1.46%) |
Dec 12, 2016 | 54.00 | 55.09 | 53.52 | 54.29 | 419,485 | +0.35(+0.65%) |
Dec 09, 2016 | 54.37 | 54.63 | 53.51 | 53.94 | 363,075 | -0.53(-0.97%) |
Dec 08, 2016 | 53.55 | 54.47 | 52.54 | 54.47 | 478,816 | +1.27(+2.39%) |
Dec 07, 2016 | 52.54 | 53.46 | 51.74 | 53.20 | 325,840 | +0.62(+1.18%) |
Dec 06, 2016 | 52.13 | 52.68 | 50.75 | 52.58 | 426,237 | +0.81(+1.56%) |
Dec 05, 2016 | 51.41 | 52.39 | 51.09 | 51.77 | 500,543 | +1.18(+2.33%) |
Dec 02, 2016 | 50.48 | 51.08 | 50.04 | 50.59 | 208,739 | +0.35(+0.70%) |
Dec 01, 2016 | 49.48 | 50.63 | 49.10 | 50.24 | 395,109 | +0.77(+1.56%) |
Nov 30, 2016 | 49.60 | 49.60 | 48.60 | 49.47 | 695,409 | +0.68(+1.39%) |
Nov 29, 2016 | 50.26 | 50.51 | 48.70 | 48.79 | 364,627 | -1.57(-3.12%) |
Nov 28, 2016 | 51.82 | 51.82 | 49.95 | 50.36 | 325,722 | -1.46(-2.82%) |
Nov 25, 2016 | 50.69 | 51.84 | 50.49 | 51.82 | 120,975 | +1.13(+2.23%) |
Nov 23, 2016 | 50.69 | 50.69 | 50.69 | 0 | +0.67(+1.34%) | |
Nov 22, 2016 | 50.91 | 50.93 | 49.80 | 50.02 | 722,894 | -0.80(-1.57%) |
Nov 21, 2016 | 51.05 | 51.87 | 50.65 | 50.82 | 314,924 | -0.33(-0.65%) |
Nov 18, 2016 | 51.75 | 51.91 | 50.97 | 51.15 | 237,914 | -0.41(-0.80%) |
Nov 17, 2016 | 51.34 | 52.24 | 51.34 | 51.56 | 225,776 | +0.15(+0.29%) |
Nov 16, 2016 | 51.81 | 52.41 | 50.00 | 51.41 | 717,718 | -1.25(-2.37%) |
Nov 15, 2016 | 52.37 | 52.79 | 51.18 | 52.66 | 320,132 | +0.33(+0.63%) |
Nov 14, 2016 | 51.74 | 52.56 | 51.13 | 52.33 | 423,787 | +1.08(+2.11%) |
Nov 11, 2016 | 49.20 | 51.36 | 48.71 | 51.25 | 543,643 | +2.02(+4.10%) |
Nov 10, 2016 | 49.54 | 49.92 | 49.06 | 49.23 | 393,212 | +0.12(+0.24%) |
Nov 09, 2016 | 47.42 | 49.18 | 46.89 | 49.11 | 286,365 | +1.10(+2.29%) |
Nov 08, 2016 | 48.06 | 48.47 | 47.74 | 48.01 | 155,242 | -0.06(-0.12%) |
Nov 07, 2016 | 48.06 | 48.39 | 47.70 | 48.07 | 210,079 | +0.72(+1.52%) |
Nov 04, 2016 | 48.18 | 48.39 | 47.25 | 47.35 | 422,826 | -1.00(-2.07%) |
Nov 03, 2016 | 48.40 | 48.88 | 48.18 | 48.35 | 258,675 | +0.04(+0.08%) |
Nov 02, 2016 | 48.33 | 48.92 | 47.98 | 48.31 | 501,330 | -0.58(-1.19%) |