Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 54.89 | 54.96 | 54.61 | 54.92 | 137,981 | +0.16(+0.30%) |
Jan 30, 2017 | 54.82 | 54.82 | 54.55 | 54.76 | 54,783 | +0.05(+0.09%) |
Jan 27, 2017 | 54.87 | 54.96 | 54.67 | 54.71 | 60,937 | -0.57(-1.03%) |
Jan 26, 2017 | 55.47 | 55.54 | 55.27 | 55.28 | 69,339 | -0.07(-0.12%) |
Jan 25, 2017 | 54.98 | 55.36 | 54.96 | 55.35 | 58,284 | +0.64(+1.17%) |
Jan 24, 2017 | 54.49 | 54.71 | 54.41 | 54.71 | 59,916 | +0.17(+0.31%) |
Jan 23, 2017 | 54.36 | 54.59 | 54.35 | 54.54 | 14,342 | +0.10(+0.19%) |
Jan 20, 2017 | 54.39 | 54.51 | 54.28 | 54.44 | 18,090 | +0.49(+0.90%) |
Jan 19, 2017 | 54.04 | 54.04 | 53.86 | 53.95 | 24,058 | -0.12(-0.22%) |
Jan 18, 2017 | 54.09 | 54.16 | 53.95 | 54.07 | 22,196 | -0.13(-0.24%) |
Jan 17, 2017 | 54.23 | 54.29 | 54.09 | 54.20 | 20,603 | -0.75(-1.37%) |
Jan 13, 2017 | 54.96 | 54.96 | 54.96 | 0 | +0.30(+0.55%) | |
Jan 12, 2017 | 54.73 | 54.73 | 54.40 | 54.66 | 11,038 | +0.01(+0.02%) |
Jan 11, 2017 | 54.39 | 54.68 | 54.31 | 54.65 | 45,262 | +0.28(+0.52%) |
Jan 10, 2017 | 54.37 | 54.54 | 54.37 | 54.37 | 30,771 | -0.03(-0.06%) |
Jan 09, 2017 | 54.45 | 54.45 | 54.32 | 54.40 | 52,523 | +0.04(+0.08%) |
Jan 06, 2017 | 54.33 | 54.44 | 54.26 | 54.36 | 39,169 | -0.11(-0.20%) |
Jan 05, 2017 | 54.33 | 54.58 | 54.33 | 54.47 | 34,197 | +0.23(+0.42%) |
Jan 04, 2017 | 54.10 | 54.24 | 54.02 | 54.24 | 400,305 | +1.14(+2.15%) |
Jan 03, 2017 | 52.95 | 53.10 | 52.78 | 53.10 | 43,006 | +0.32(+0.61%) |
Dec 30, 2016 | 52.77 | 52.77 | 52.77 | 0 | +0.07(+0.13%) | |
Dec 29, 2016 | 52.91 | 52.91 | 52.64 | 52.71 | 59,927 | -0.56(-1.06%) |
Dec 28, 2016 | 53.40 | 53.40 | 53.16 | 53.27 | 29,114 | +0.26(+0.50%) |
Dec 27, 2016 | 53.02 | 53.04 | 52.97 | 53.00 | 16,664 | -0.13(-0.24%) |
Dec 23, 2016 | 53.13 | 53.13 | 53.13 | 0 | +0.06(+0.11%) | |
Dec 22, 2016 | 52.91 | 53.09 | 52.91 | 53.07 | 43,608 | +0.06(+0.11%) |
Dec 21, 2016 | 53.11 | 53.11 | 52.95 | 53.01 | 29,402 | -0.40(-0.74%) |
Dec 20, 2016 | 53.36 | 53.48 | 53.26 | 53.41 | 21,525 | +0.11(+0.21%) |
Dec 19, 2016 | 53.28 | 53.41 | 53.21 | 53.30 | 16,697 | +0.38(+0.72%) |
Dec 16, 2016 | 53.12 | 53.12 | 52.84 | 52.92 | 52,857 | -0.31(-0.58%) |
Dec 15, 2016 | 53.12 | 53.24 | 53.07 | 53.23 | 17,182 | +0.20(+0.38%) |
Dec 14, 2016 | 53.59 | 53.66 | 53.03 | 53.03 | 27,685 | -0.98(-1.82%) |
Dec 13, 2016 | 53.82 | 54.04 | 53.81 | 54.01 | 50,910 | +0.72(+1.35%) |
Dec 12, 2016 | 53.58 | 53.58 | 53.29 | 53.29 | 19,791 | -0.66(-1.22%) |
Dec 09, 2016 | 53.85 | 53.98 | 53.77 | 53.95 | 41,467 | +0.09(+0.17%) |
Dec 08, 2016 | 53.79 | 53.93 | 53.74 | 53.86 | 14,852 | +0.54(+1.01%) |
Dec 07, 2016 | 52.87 | 53.37 | 52.87 | 53.32 | 40,182 | +0.90(+1.72%) |
Dec 06, 2016 | 52.30 | 52.53 | 52.25 | 52.41 | 74,113 | +0.25(+0.49%) |
Dec 05, 2016 | 52.13 | 52.38 | 52.13 | 52.16 | 60,536 | -0.19(-0.35%) |
Dec 02, 2016 | 52.17 | 52.35 | 52.07 | 52.35 | 59,245 | +0.38(+0.73%) |
Dec 01, 2016 | 52.12 | 52.13 | 51.92 | 51.97 | 11,410 | -0.35(-0.68%) |
Nov 30, 2016 | 52.60 | 52.62 | 52.31 | 52.32 | 13,974 | -0.19(-0.35%) |
Nov 29, 2016 | 52.34 | 52.62 | 52.26 | 52.51 | 49,655 | +0.11(+0.21%) |
Nov 28, 2016 | 52.28 | 52.48 | 52.22 | 52.40 | 20,018 | +0.45(+0.86%) |
Nov 25, 2016 | 51.90 | 51.98 | 51.81 | 51.95 | 35,153 | -0.57(-1.08%) |
Nov 23, 2016 | 52.52 | 52.52 | 52.52 | 0 | -0.10(-0.18%) | |
Nov 22, 2016 | 52.67 | 52.70 | 52.44 | 52.62 | 18,728 | +0.31(+0.59%) |
Nov 21, 2016 | 52.30 | 52.36 | 52.13 | 52.31 | 16,811 | +0.20(+0.39%) |
Nov 18, 2016 | 52.27 | 52.27 | 52.03 | 52.10 | 35,984 | -0.37(-0.71%) |
Nov 17, 2016 | 52.16 | 52.47 | 52.16 | 52.47 | 45,063 | +0.63(+1.22%) |
Nov 16, 2016 | 52.08 | 52.08 | 51.84 | 51.84 | 82,876 | -0.17(-0.32%) |
Nov 15, 2016 | 51.88 | 52.09 | 51.88 | 52.01 | 24,699 | -0.15(-0.29%) |
Nov 14, 2016 | 52.23 | 52.23 | 51.99 | 52.16 | 27,678 | +0.06(+0.11%) |
Nov 11, 2016 | 52.04 | 52.10 | 51.82 | 52.10 | 37,555 | -0.32(-0.61%) |
Nov 10, 2016 | 52.49 | 52.65 | 52.12 | 52.42 | 35,354 | +0.08(+0.16%) |
Nov 09, 2016 | 52.43 | 52.78 | 52.15 | 52.34 | 91,359 | -0.59(-1.12%) |
Nov 08, 2016 | 52.82 | 53.17 | 52.77 | 52.93 | 20,863 | -0.24(-0.46%) |
Nov 07, 2016 | 53.21 | 53.22 | 53.03 | 53.17 | 42,087 | +0.15(+0.29%) |
Nov 04, 2016 | 52.96 | 53.14 | 52.94 | 53.02 | 50,906 | -0.01(-0.02%) |
Nov 03, 2016 | 53.08 | 53.19 | 52.99 | 53.03 | 338,270 | +0.11(+0.21%) |
Nov 02, 2016 | 52.92 | 53.12 | 52.75 | 52.92 | 468,689 | -0.18(-0.33%) |