Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 54.26 | 55.21 | 53.96 | 55.19 | 1,241,551 | +1.12(+2.06%) |
Jan 30, 2017 | 54.38 | 54.81 | 53.59 | 54.07 | 879,860 | -0.68(-1.24%) |
Jan 27, 2017 | 54.47 | 54.96 | 54.13 | 54.75 | 1,066,890 | +0.30(+0.56%) |
Jan 26, 2017 | 54.96 | 55.40 | 54.29 | 54.45 | 806,464 | -1.04(-1.88%) |
Jan 25, 2017 | 54.77 | 55.74 | 54.66 | 55.49 | 1,039,707 | +0.71(+1.30%) |
Jan 24, 2017 | 54.77 | 55.33 | 54.43 | 54.78 | 1,443,504 | +0.14(+0.26%) |
Jan 23, 2017 | 54.22 | 54.70 | 53.89 | 54.64 | 817,017 | +0.45(+0.82%) |
Jan 20, 2017 | 54.35 | 54.81 | 53.88 | 54.19 | 757,428 | -0.03(-0.06%) |
Jan 19, 2017 | 55.01 | 55.15 | 54.16 | 54.22 | 797,430 | -0.81(-1.46%) |
Jan 18, 2017 | 54.86 | 55.50 | 54.58 | 55.03 | 1,690,582 | +0.41(+0.76%) |
Jan 17, 2017 | 54.91 | 55.08 | 54.06 | 54.61 | 1,365,795 | -0.27(-0.49%) |
Jan 13, 2017 | 54.88 | 54.88 | 54.88 | 0 | -0.20(-0.36%) | |
Jan 12, 2017 | 56.25 | 56.30 | 54.96 | 55.08 | 564,871 | -1.21(-2.15%) |
Jan 11, 2017 | 56.20 | 56.38 | 55.43 | 56.30 | 954,971 | +0.16(+0.28%) |
Jan 10, 2017 | 56.10 | 56.45 | 55.44 | 56.14 | 973,858 | +0.21(+0.37%) |
Jan 09, 2017 | 55.80 | 56.56 | 55.77 | 55.93 | 889,562 | +0.00(+0.00%) |
Jan 06, 2017 | 56.55 | 56.61 | 55.72 | 55.93 | 1,143,767 | -0.77(-1.35%) |
Jan 05, 2017 | 57.69 | 57.80 | 56.54 | 56.70 | 1,096,108 | -0.93(-1.62%) |
Jan 04, 2017 | 58.46 | 58.53 | 57.33 | 57.63 | 1,256,399 | -0.77(-1.32%) |
Jan 03, 2017 | 58.10 | 58.43 | 57.64 | 58.40 | 816,110 | +0.80(+1.38%) |
Dec 30, 2016 | 57.60 | 57.60 | 57.60 | 0 | +1.12(+1.99%) | |
Dec 29, 2016 | 56.41 | 56.89 | 56.34 | 56.48 | 530,238 | -0.14(-0.25%) |
Dec 28, 2016 | 57.48 | 57.56 | 56.59 | 56.62 | 623,582 | -0.79(-1.37%) |
Dec 27, 2016 | 57.02 | 57.52 | 56.85 | 57.41 | 442,736 | +0.45(+0.80%) |
Dec 23, 2016 | 56.96 | 56.96 | 56.96 | 0 | -0.02(-0.04%) | |
Dec 22, 2016 | 57.56 | 57.73 | 56.66 | 56.98 | 821,858 | -0.49(-0.86%) |
Dec 21, 2016 | 57.57 | 57.68 | 57.18 | 57.48 | 753,763 | +0.12(+0.21%) |
Dec 20, 2016 | 56.89 | 57.36 | 56.42 | 57.36 | 849,843 | +0.31(+0.55%) |
Dec 19, 2016 | 58.09 | 58.42 | 56.71 | 57.05 | 1,324,793 | -1.03(-1.77%) |
Dec 16, 2016 | 56.93 | 58.18 | 56.93 | 58.07 | 1,589,563 | +1.27(+2.23%) |
Dec 15, 2016 | 56.68 | 57.16 | 56.19 | 56.81 | 889,702 | +0.14(+0.25%) |
Dec 14, 2016 | 58.21 | 58.21 | 56.33 | 56.66 | 1,630,641 | -0.85(-1.47%) |
Dec 13, 2016 | 58.94 | 59.01 | 57.41 | 57.51 | 1,405,839 | -1.19(-2.02%) |
Dec 12, 2016 | 58.31 | 58.97 | 58.14 | 58.70 | 963,123 | +0.20(+0.34%) |
Dec 09, 2016 | 58.47 | 58.77 | 58.27 | 58.50 | 993,302 | -0.03(-0.05%) |
Dec 08, 2016 | 58.27 | 58.54 | 57.68 | 58.53 | 961,255 | +0.32(+0.55%) |
Dec 07, 2016 | 57.37 | 58.24 | 57.01 | 58.21 | 1,626,616 | +1.19(+2.08%) |
Dec 06, 2016 | 56.34 | 57.13 | 56.24 | 57.02 | 1,706,114 | +0.92(+1.65%) |
Dec 05, 2016 | 55.48 | 56.12 | 55.38 | 56.10 | 1,324,628 | +0.98(+1.78%) |
Dec 02, 2016 | 55.58 | 55.87 | 55.04 | 55.12 | 1,442,488 | -0.70(-1.26%) |
Dec 01, 2016 | 54.22 | 55.84 | 54.15 | 55.82 | 2,036,240 | +1.37(+2.52%) |
Nov 30, 2016 | 53.94 | 54.57 | 53.70 | 54.45 | 1,249,379 | +0.93(+1.74%) |
Nov 29, 2016 | 53.00 | 53.98 | 52.97 | 53.51 | 1,004,142 | +0.51(+0.96%) |
Nov 28, 2016 | 53.90 | 54.70 | 52.72 | 53.00 | 1,834,491 | -1.27(-2.34%) |
Nov 25, 2016 | 53.67 | 54.63 | 53.63 | 54.27 | 900,509 | +0.76(+1.42%) |
Nov 23, 2016 | 53.51 | 53.51 | 53.51 | 0 | -0.40(-0.74%) | |
Nov 22, 2016 | 54.21 | 54.41 | 53.56 | 53.91 | 1,320,854 | -0.11(-0.21%) |
Nov 21, 2016 | 53.83 | 54.58 | 53.83 | 54.02 | 947,455 | +0.32(+0.59%) |
Nov 18, 2016 | 53.59 | 53.84 | 53.35 | 53.70 | 1,209,518 | -0.06(-0.12%) |
Nov 17, 2016 | 53.87 | 53.94 | 53.06 | 53.77 | 1,395,088 | -0.04(-0.07%) |
Nov 16, 2016 | 53.49 | 54.26 | 52.94 | 53.81 | 2,055,573 | -0.13(-0.24%) |
Nov 15, 2016 | 52.77 | 53.94 | 52.45 | 53.94 | 1,311,990 | +1.18(+2.24%) |
Nov 14, 2016 | 51.20 | 52.93 | 50.98 | 52.76 | 1,852,697 | +1.80(+3.53%) |
Nov 11, 2016 | 53.05 | 53.23 | 50.69 | 50.96 | 2,319,940 | -2.42(-4.54%) |
Nov 10, 2016 | 54.02 | 54.86 | 53.16 | 53.38 | 1,690,956 | -0.89(-1.64%) |
Nov 09, 2016 | 54.97 | 55.46 | 53.59 | 54.27 | 2,229,091 | -1.24(-2.24%) |
Nov 08, 2016 | 54.78 | 55.89 | 54.44 | 55.51 | 1,332,517 | +0.77(+1.40%) |
Nov 07, 2016 | 55.39 | 55.73 | 54.48 | 54.74 | 1,821,173 | -0.18(-0.33%) |
Nov 04, 2016 | 54.95 | 55.54 | 54.77 | 54.93 | 2,197,586 | -0.01(-0.01%) |
Nov 03, 2016 | 54.10 | 55.70 | 53.75 | 54.93 | 2,435,938 | +0.40(+0.74%) |
Nov 02, 2016 | 50.72 | 55.04 | 49.64 | 54.53 | 5,432,514 | +4.94(+9.96%) |