Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 52.88 | 53.30 | 52.88 | 53.30 | 124,009 | +0.34(+0.63%) |
Jan 30, 2017 | 53.16 | 53.19 | 52.63 | 52.96 | 70,175 | -0.40(-0.75%) |
Jan 27, 2017 | 53.59 | 53.59 | 53.26 | 53.37 | 88,667 | -0.24(-0.45%) |
Jan 26, 2017 | 53.66 | 53.75 | 53.59 | 53.61 | 82,187 | +0.08(+0.15%) |
Jan 25, 2017 | 53.37 | 53.58 | 53.37 | 53.53 | 135,999 | +0.37(+0.70%) |
Jan 24, 2017 | 52.88 | 53.20 | 52.85 | 53.16 | 54,502 | +0.41(+0.78%) |
Jan 23, 2017 | 52.85 | 52.87 | 52.48 | 52.74 | 79,718 | -0.06(-0.11%) |
Jan 20, 2017 | 52.70 | 52.92 | 52.66 | 52.80 | 54,414 | +0.25(+0.47%) |
Jan 19, 2017 | 52.67 | 52.79 | 52.47 | 52.55 | 31,536 | -0.17(-0.33%) |
Jan 18, 2017 | 52.66 | 52.73 | 52.54 | 52.72 | 83,630 | +0.15(+0.29%) |
Jan 17, 2017 | 52.75 | 52.75 | 52.47 | 52.57 | 66,061 | -0.34(-0.63%) |
Jan 13, 2017 | 52.91 | 52.91 | 52.91 | 0 | +0.22(+0.42%) | |
Jan 12, 2017 | 52.71 | 52.71 | 52.24 | 52.69 | 41,796 | -0.11(-0.20%) |
Jan 11, 2017 | 52.93 | 53.06 | 52.51 | 52.79 | 46,243 | -0.21(-0.40%) |
Jan 10, 2017 | 52.90 | 53.15 | 52.90 | 53.00 | 22,524 | +0.17(+0.33%) |
Jan 09, 2017 | 52.91 | 52.97 | 52.72 | 52.83 | 60,471 | -0.13(-0.24%) |
Jan 06, 2017 | 52.94 | 53.11 | 52.78 | 52.96 | 71,246 | +0.11(+0.20%) |
Jan 05, 2017 | 52.91 | 52.97 | 52.67 | 52.85 | 85,814 | -0.09(-0.16%) |
Jan 04, 2017 | 52.32 | 52.99 | 52.32 | 52.94 | 104,567 | +0.70(+1.34%) |
Jan 03, 2017 | 52.34 | 52.49 | 52.01 | 52.24 | 164,348 | +0.32(+0.61%) |
Dec 30, 2016 | 51.92 | 51.92 | 51.92 | 0 | -0.16(-0.31%) | |
Dec 29, 2016 | 52.03 | 52.21 | 51.95 | 52.08 | 44,111 | +0.10(+0.18%) |
Dec 28, 2016 | 52.49 | 52.49 | 51.96 | 51.99 | 30,359 | -0.43(-0.83%) |
Dec 27, 2016 | 52.34 | 52.59 | 52.34 | 52.42 | 49,904 | +0.14(+0.26%) |
Dec 23, 2016 | 52.28 | 52.28 | 52.28 | 0 | +0.23(+0.44%) | |
Dec 22, 2016 | 52.30 | 52.30 | 51.97 | 52.05 | 21,099 | -0.28(-0.53%) |
Dec 21, 2016 | 52.42 | 52.48 | 52.33 | 52.33 | 49,630 | -0.10(-0.19%) |
Dec 20, 2016 | 52.35 | 52.43 | 52.28 | 52.43 | 75,152 | +0.22(+0.42%) |
Dec 19, 2016 | 52.14 | 52.46 | 52.10 | 52.21 | 58,918 | +0.08(+0.15%) |
Dec 16, 2016 | 52.27 | 52.34 | 52.03 | 52.13 | 36,788 | +0.00(+0.00%) |
Dec 15, 2016 | 51.92 | 52.29 | 51.88 | 52.13 | 51,994 | +0.35(+0.68%) |
Dec 14, 2016 | 52.05 | 52.23 | 51.69 | 51.78 | 64,592 | -0.36(-0.70%) |
Dec 13, 2016 | 52.01 | 52.21 | 52.00 | 52.14 | 31,258 | +0.34(+0.67%) |
Dec 12, 2016 | 52.24 | 52.29 | 51.78 | 51.80 | 37,046 | -0.44(-0.84%) |
Dec 09, 2016 | 52.17 | 52.33 | 52.15 | 52.24 | 50,034 | +0.16(+0.31%) |
Dec 08, 2016 | 51.83 | 52.15 | 51.74 | 52.07 | 59,891 | +0.26(+0.50%) |
Dec 07, 2016 | 51.33 | 51.90 | 51.11 | 51.82 | 50,182 | +0.37(+0.73%) |
Dec 06, 2016 | 51.29 | 51.44 | 51.14 | 51.44 | 31,035 | +0.23(+0.44%) |
Dec 05, 2016 | 50.87 | 51.28 | 50.87 | 51.22 | 70,405 | +0.59(+1.16%) |
Dec 02, 2016 | 50.48 | 50.75 | 50.48 | 50.63 | 33,686 | +0.07(+0.13%) |
Dec 01, 2016 | 51.46 | 51.46 | 50.46 | 50.56 | 103,138 | -0.87(-1.69%) |
Nov 30, 2016 | 51.87 | 51.95 | 51.35 | 51.43 | 80,276 | -0.23(-0.44%) |
Nov 29, 2016 | 51.39 | 51.87 | 51.39 | 51.66 | 50,981 | +0.30(+0.58%) |
Nov 28, 2016 | 51.63 | 51.66 | 51.32 | 51.37 | 49,496 | -0.42(-0.81%) |
Nov 25, 2016 | 51.65 | 51.79 | 51.64 | 51.79 | 10,576 | +0.17(+0.33%) |
Nov 23, 2016 | 51.62 | 51.62 | 51.62 | 0 | +0.20(+0.39%) | |
Nov 22, 2016 | 51.50 | 51.50 | 51.15 | 51.41 | 91,097 | -0.02(-0.04%) |
Nov 21, 2016 | 51.28 | 51.44 | 51.24 | 51.43 | 54,799 | +0.37(+0.72%) |
Nov 18, 2016 | 51.32 | 51.32 | 51.05 | 51.07 | 57,033 | -0.19(-0.36%) |
Nov 17, 2016 | 50.82 | 51.28 | 50.82 | 51.25 | 118,142 | +0.44(+0.86%) |
Nov 16, 2016 | 50.65 | 50.90 | 50.65 | 50.81 | 26,078 | +0.00(+0.00%) |
Nov 15, 2016 | 50.73 | 50.91 | 50.58 | 50.81 | 143,939 | +0.25(+0.49%) |
Nov 14, 2016 | 50.80 | 50.86 | 50.44 | 50.56 | 85,992 | -0.18(-0.36%) |
Nov 11, 2016 | 50.50 | 50.75 | 50.33 | 50.74 | 72,799 | -0.00(-0.00%) |
Nov 10, 2016 | 51.13 | 51.38 | 50.31 | 50.74 | 447,694 | -0.17(-0.34%) |
Nov 09, 2016 | 50.13 | 51.02 | 50.10 | 50.92 | 277,234 | +0.63(+1.26%) |
Nov 08, 2016 | 49.85 | 50.50 | 49.76 | 50.28 | 68,356 | +0.33(+0.65%) |
Nov 07, 2016 | 49.40 | 50.13 | 49.40 | 49.96 | 66,904 | +1.22(+2.50%) |
Nov 04, 2016 | 48.61 | 49.09 | 48.61 | 48.74 | 43,106 | -0.06(-0.12%) |
Nov 03, 2016 | 49.39 | 49.41 | 48.76 | 48.80 | 34,568 | -0.62(-1.26%) |
Nov 02, 2016 | 49.75 | 49.82 | 49.24 | 49.42 | 176,517 | -0.27(-0.54%) |