Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 51.58 | 51.64 | 51.47 | 51.51 | 3,653 | +0.34(+0.66%) |
Jan 30, 2017 | 51.22 | 51.36 | 51.17 | 51.17 | 4,399 | -0.05(-0.11%) |
Jan 27, 2017 | 51.16 | 51.23 | 51.12 | 51.23 | 5,120 | +0.10(+0.20%) |
Jan 26, 2017 | 50.93 | 51.14 | 50.70 | 51.13 | 12,511 | +0.16(+0.32%) |
Jan 25, 2017 | 51.05 | 51.08 | 50.82 | 50.96 | 19,514 | -0.45(-0.88%) |
Jan 24, 2017 | 51.64 | 51.70 | 51.33 | 51.42 | 11,720 | -0.44(-0.85%) |
Jan 23, 2017 | 51.40 | 51.90 | 51.40 | 51.86 | 4,034 | +0.58(+1.13%) |
Jan 20, 2017 | 51.04 | 51.32 | 51.04 | 51.28 | 1,312 | +0.00(+0.00%) |
Jan 19, 2017 | 51.38 | 51.41 | 51.08 | 51.28 | 14,517 | -0.41(-0.79%) |
Jan 18, 2017 | 51.99 | 52.08 | 51.66 | 51.69 | 812,263 | -0.64(-1.22%) |
Jan 17, 2017 | 52.43 | 52.43 | 52.17 | 52.33 | 2,544 | +0.56(+1.09%) |
Jan 13, 2017 | 51.76 | 51.76 | 51.76 | 0 | -0.26(-0.50%) | |
Jan 12, 2017 | 52.41 | 52.41 | 52.03 | 52.03 | 4,325 | -0.05(-0.09%) |
Jan 11, 2017 | 51.81 | 52.22 | 51.81 | 52.07 | 3,516 | +0.19(+0.36%) |
Jan 10, 2017 | 51.99 | 52.02 | 51.88 | 51.88 | 5,858 | -0.01(-0.03%) |
Jan 09, 2017 | 51.93 | 51.96 | 51.84 | 51.90 | 4,375 | +0.38(+0.73%) |
Jan 06, 2017 | 51.59 | 51.77 | 51.52 | 51.52 | 4,348 | -0.42(-0.81%) |
Jan 05, 2017 | 52.00 | 52.07 | 51.89 | 51.94 | 2,936 | +0.77(+1.50%) |
Jan 04, 2017 | 51.11 | 51.26 | 51.11 | 51.17 | 3,459 | -0.12(-0.22%) |
Jan 03, 2017 | 50.92 | 51.29 | 50.74 | 51.29 | 16,698 | -0.08(-0.16%) |
Dec 30, 2016 | 51.37 | 51.37 | 51.37 | 0 | +0.40(+0.79%) | |
Dec 29, 2016 | 50.96 | 50.97 | 50.96 | 50.97 | 2,171 | +0.47(+0.92%) |
Dec 28, 2016 | 50.33 | 50.51 | 50.33 | 50.51 | 7,750 | +0.20(+0.39%) |
Dec 27, 2016 | 50.26 | 50.31 | 50.25 | 50.31 | 19,156 | -0.21(-0.42%) |
Dec 23, 2016 | 50.52 | 50.52 | 50.52 | 0 | +0.13(+0.25%) | |
Dec 22, 2016 | 50.45 | 50.49 | 50.40 | 50.40 | 20,059 | -0.02(-0.04%) |
Dec 21, 2016 | 50.34 | 50.44 | 50.34 | 50.41 | 3,380 | +0.14(+0.28%) |
Dec 20, 2016 | 50.17 | 50.30 | 50.10 | 50.27 | 5,287 | -0.18(-0.36%) |
Dec 19, 2016 | 50.36 | 50.54 | 50.36 | 50.45 | 3,396 | +0.43(+0.87%) |
Dec 16, 2016 | 50.02 | 50.26 | 49.95 | 50.02 | 21,587 | +0.15(+0.30%) |
Dec 15, 2016 | 49.88 | 50.19 | 49.85 | 49.87 | 4,656 | -0.27(-0.54%) |
Dec 14, 2016 | 51.37 | 51.40 | 50.14 | 50.14 | 12,869 | -0.86(-1.68%) |
Dec 13, 2016 | 51.12 | 51.16 | 50.87 | 51.00 | 39,223 | +0.06(+0.13%) |
Dec 12, 2016 | 50.73 | 50.99 | 50.72 | 50.94 | 2,781 | +0.03(+0.05%) |
Dec 09, 2016 | 50.98 | 51.05 | 50.91 | 50.91 | 19,848 | -0.54(-1.05%) |
Dec 08, 2016 | 51.54 | 51.61 | 51.42 | 51.45 | 6,228 | -0.39(-0.76%) |
Dec 07, 2016 | 51.72 | 51.91 | 51.72 | 51.84 | 10,987 | +0.32(+0.62%) |
Dec 06, 2016 | 51.57 | 51.58 | 51.45 | 51.52 | 2,724 | -0.05(-0.11%) |
Dec 05, 2016 | 51.10 | 51.64 | 51.10 | 51.58 | 2,475 | +0.10(+0.20%) |
Dec 02, 2016 | 51.27 | 51.61 | 51.27 | 51.48 | 13,371 | +0.46(+0.90%) |
Dec 01, 2016 | 50.98 | 51.11 | 50.69 | 51.02 | 218,932 | -0.46(-0.89%) |
Nov 30, 2016 | 51.57 | 51.69 | 51.48 | 51.48 | 3,801 | -0.74(-1.42%) |
Nov 29, 2016 | 51.90 | 52.23 | 51.85 | 52.22 | 31,242 | +0.20(+0.39%) |
Nov 28, 2016 | 51.92 | 52.09 | 51.92 | 52.02 | 11,439 | +0.41(+0.80%) |
Nov 25, 2016 | 51.65 | 51.66 | 51.61 | 51.61 | 1,905 | -0.07(-0.14%) |
Nov 23, 2016 | 51.68 | 51.68 | 51.68 | 0 | -0.36(-0.69%) | |
Nov 22, 2016 | 52.14 | 52.23 | 52.01 | 52.04 | 7,668 | +0.10(+0.18%) |
Nov 21, 2016 | 51.91 | 52.07 | 51.83 | 51.94 | 23,611 | +0.12(+0.23%) |
Nov 18, 2016 | 52.28 | 52.36 | 51.81 | 51.83 | 8,843 | -0.49(-0.94%) |
Nov 17, 2016 | 52.64 | 52.65 | 52.32 | 52.32 | 8,423 | -0.48(-0.92%) |
Nov 16, 2016 | 52.51 | 52.90 | 52.51 | 52.80 | 245,782 | +0.11(+0.21%) |
Nov 15, 2016 | 52.72 | 52.89 | 52.63 | 52.69 | 16,166 | -0.05(-0.10%) |
Nov 14, 2016 | 52.89 | 53.13 | 52.51 | 52.75 | 40,796 | -0.67(-1.25%) |
Nov 11, 2016 | 53.82 | 53.84 | 53.39 | 53.42 | 135,831 | -0.18(-0.34%) |
Nov 10, 2016 | 53.84 | 54.27 | 53.57 | 53.60 | 21,749 | -0.68(-1.25%) |
Nov 09, 2016 | 55.33 | 55.33 | 54.24 | 54.27 | 6,662 | -1.69(-3.02%) |
Nov 08, 2016 | 56.32 | 56.32 | 55.91 | 55.96 | 9,940 | -0.39(-0.69%) |
Nov 07, 2016 | 56.41 | 56.42 | 56.30 | 56.35 | 28,805 | -0.47(-0.83%) |
Nov 04, 2016 | 56.60 | 56.85 | 56.60 | 56.82 | 13,402 | +0.32(+0.57%) |
Nov 03, 2016 | 56.43 | 56.50 | 56.39 | 56.50 | 2,985 | -0.04(-0.06%) |
Nov 02, 2016 | 56.36 | 56.69 | 56.36 | 56.54 | 59,839 | +0.31(+0.55%) |