Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 55.25 | 55.57 | 55.25 | 55.57 | 760 | +0.42(+0.77%) |
Jan 30, 2017 | 55.24 | 55.24 | 54.89 | 55.15 | 7,712 | -0.63(-1.13%) |
Jan 26, 2017 | 55.78 | 8 | +0.11(+0.20%) | |||
Jan 25, 2017 | 55.67 | 55.67 | 55.67 | 55.67 | 968 | +0.19(+0.34%) |
Jan 24, 2017 | 55.48 | 55.55 | 55.47 | 55.48 | 8,131 | +0.52(+0.95%) |
Jan 23, 2017 | 54.98 | 55.45 | 54.85 | 54.96 | 2,262 | -0.26(-0.46%) |
Jan 20, 2017 | 54.79 | 55.22 | 54.79 | 55.22 | 2,779 | +0.18(+0.33%) |
Jan 19, 2017 | 54.90 | 55.03 | 54.90 | 55.03 | 17,068 | -0.17(-0.30%) |
Jan 18, 2017 | 55.45 | 55.45 | 55.20 | 55.20 | 891 | -0.14(-0.25%) |
Jan 13, 2017 | 55.34 | 280 | +0.36(+0.65%) | |||
Jan 12, 2017 | 54.82 | 54.98 | 54.82 | 54.98 | 532 | +0.06(+0.11%) |
Jan 11, 2017 | 55.11 | 55.11 | 54.93 | 54.93 | 1,116 | +0.09(+0.17%) |
Jan 09, 2017 | 54.83 | 99 | -0.40(-0.73%) | |||
Jan 06, 2017 | 55.19 | 55.24 | 55.19 | 55.24 | 1,479 | +0.14(+0.25%) |
Jan 05, 2017 | 55.08 | 55.10 | 55.08 | 55.10 | 1,081 | -0.41(-0.75%) |
Jan 04, 2017 | 55.22 | 55.51 | 55.19 | 55.51 | 4,699 | +0.69(+1.26%) |
Jan 03, 2017 | 54.89 | 54.90 | 54.62 | 54.82 | 1,451 | +0.41(+0.76%) |
Dec 30, 2016 | 54.40 | 54.40 | 54.40 | 0 | -0.34(-0.62%) | |
Dec 29, 2016 | 54.69 | 54.74 | 54.54 | 54.74 | 4,916 | +0.21(+0.38%) |
Dec 28, 2016 | 55.11 | 55.11 | 54.54 | 54.54 | 6,162 | +0.00(+0.00%) |
Dec 27, 2016 | 54.54 | 54.54 | 54.54 | 54.54 | 372 | -0.41(-0.74%) |
Dec 23, 2016 | 54.94 | 54.94 | 54.94 | 0 | +0.23(+0.42%) | |
Dec 22, 2016 | 54.81 | 54.81 | 54.71 | 54.71 | 27,344 | -0.69(-1.25%) |
Dec 21, 2016 | 55.35 | 55.40 | 55.35 | 55.40 | 430 | +0.06(+0.11%) |
Dec 20, 2016 | 55.41 | 55.50 | 55.15 | 55.34 | 4,097 | +0.52(+0.96%) |
Dec 16, 2016 | 54.82 | 64 | -0.30(-0.54%) | |||
Dec 15, 2016 | 55.16 | 55.17 | 54.91 | 55.12 | 10,854 | -0.27(-0.48%) |
Dec 14, 2016 | 55.70 | 55.70 | 55.38 | 55.38 | 1,335 | +0.01(+0.01%) |
Dec 13, 2016 | 55.82 | 55.82 | 55.37 | 55.37 | 4,322 | -0.60(-1.07%) |
Dec 12, 2016 | 55.97 | 55.97 | 55.97 | 55.97 | 470 | +0.46(+0.83%) |
Dec 08, 2016 | 55.51 | 55.51 | 55.51 | 0 | +0.37(+0.67%) | |
Dec 07, 2016 | 54.41 | 55.33 | 54.41 | 55.14 | 2,314 | +1.02(+1.88%) |
Dec 06, 2016 | 54.12 | 54.12 | 54.12 | 54.12 | 336 | -0.09(-0.16%) |
Dec 05, 2016 | 54.10 | 54.22 | 54.06 | 54.21 | 8,152 | +0.37(+0.69%) |
Dec 02, 2016 | 53.74 | 53.84 | 53.68 | 53.84 | 6,542 | +0.01(+0.02%) |
Dec 01, 2016 | 53.98 | 53.98 | 53.69 | 53.83 | 961 | -0.03(-0.06%) |
Nov 30, 2016 | 54.24 | 54.24 | 53.86 | 53.86 | 1,333 | -0.64(-1.17%) |
Nov 25, 2016 | 54.50 | 32 | +0.49(+0.91%) | |||
Nov 23, 2016 | 54.01 | 54.01 | 54.01 | 0 | -0.04(-0.07%) | |
Nov 22, 2016 | 53.84 | 54.05 | 53.84 | 54.05 | 8,452 | +0.35(+0.64%) |
Nov 21, 2016 | 53.52 | 53.73 | 53.22 | 53.70 | 92,664 | +0.36(+0.67%) |
Nov 18, 2016 | 53.44 | 53.47 | 53.26 | 53.35 | 89,334 | -0.09(-0.17%) |
Nov 17, 2016 | 53.47 | 53.48 | 53.43 | 53.43 | 34,028 | +0.24(+0.45%) |
Nov 16, 2016 | 53.38 | 53.38 | 53.20 | 53.20 | 847 | -0.14(-0.26%) |
Nov 15, 2016 | 53.07 | 53.34 | 53.04 | 53.34 | 2,764 | +0.42(+0.79%) |
Nov 14, 2016 | 53.00 | 53.00 | 52.92 | 52.92 | 2,763 | +0.33(+0.63%) |
Nov 11, 2016 | 52.50 | 52.59 | 52.49 | 52.59 | 612 | +0.76(+1.46%) |
Nov 09, 2016 | 51.83 | 134 | +0.29(+0.55%) | |||
Nov 08, 2016 | 51.66 | 51.66 | 51.54 | 51.54 | 1,541 | +1.20(+2.39%) |
Nov 04, 2016 | 50.34 | 63 | -0.13(-0.26%) | |||
Nov 03, 2016 | 50.49 | 50.49 | 50.47 | 50.47 | 447 | -0.22(-0.43%) |
Nov 02, 2016 | 50.72 | 50.74 | 50.61 | 50.69 | 2,430 | +0.02(+0.03%) |