Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 61.99 | 63.78 | 61.96 | 63.63 | 406,762 | +1.71(+2.75%) |
Jan 30, 2017 | 62.20 | 62.20 | 61.52 | 61.93 | 351,292 | -0.55(-0.88%) |
Jan 27, 2017 | 63.12 | 63.27 | 62.28 | 62.48 | 199,175 | -0.57(-0.90%) |
Jan 26, 2017 | 62.30 | 63.53 | 62.30 | 63.05 | 221,817 | +0.72(+1.15%) |
Jan 25, 2017 | 62.49 | 62.96 | 62.23 | 62.33 | 380,486 | -0.17(-0.28%) |
Jan 24, 2017 | 61.79 | 62.88 | 61.79 | 62.50 | 240,653 | +0.51(+0.83%) |
Jan 23, 2017 | 61.75 | 62.09 | 61.58 | 61.99 | 220,165 | +0.41(+0.67%) |
Jan 20, 2017 | 61.11 | 61.88 | 61.11 | 61.58 | 368,536 | +0.47(+0.78%) |
Jan 19, 2017 | 61.41 | 61.92 | 61.05 | 61.11 | 223,544 | -0.70(-1.12%) |
Jan 18, 2017 | 61.56 | 62.39 | 61.41 | 61.80 | 284,857 | +0.20(+0.32%) |
Jan 17, 2017 | 62.01 | 62.30 | 61.53 | 61.60 | 295,268 | -0.25(-0.41%) |
Jan 13, 2017 | 61.86 | 61.86 | 61.86 | 0 | -0.09(-0.15%) | |
Jan 12, 2017 | 60.48 | 62.01 | 60.02 | 61.95 | 568,948 | +0.68(+1.11%) |
Jan 11, 2017 | 60.77 | 61.44 | 60.66 | 61.27 | 258,592 | +0.57(+0.94%) |
Jan 10, 2017 | 59.92 | 60.87 | 59.73 | 60.70 | 258,294 | +0.66(+1.10%) |
Jan 09, 2017 | 61.52 | 61.52 | 59.91 | 60.04 | 346,287 | -1.25(-2.04%) |
Jan 06, 2017 | 60.98 | 61.79 | 60.98 | 61.29 | 296,888 | -0.18(-0.30%) |
Jan 05, 2017 | 62.02 | 62.11 | 61.09 | 61.47 | 197,741 | -0.48(-0.78%) |
Jan 04, 2017 | 60.73 | 62.19 | 60.73 | 61.95 | 447,982 | +1.60(+2.66%) |
Jan 03, 2017 | 60.81 | 60.96 | 59.76 | 60.35 | 313,769 | -0.17(-0.27%) |
Dec 30, 2016 | 60.51 | 60.51 | 60.51 | 0 | +0.05(+0.08%) | |
Dec 29, 2016 | 60.02 | 60.73 | 59.99 | 60.47 | 152,486 | +0.89(+1.50%) |
Dec 28, 2016 | 60.58 | 60.60 | 59.47 | 59.57 | 180,994 | -0.90(-1.49%) |
Dec 27, 2016 | 60.06 | 60.74 | 56.48 | 60.47 | 210,419 | +0.42(+0.70%) |
Dec 23, 2016 | 60.06 | 60.06 | 60.06 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 60.23 | 60.32 | 59.75 | 60.03 | 236,905 | -0.04(-0.07%) |
Dec 21, 2016 | 60.20 | 60.83 | 60.20 | 60.07 | 269,968 | -0.28(-0.47%) |
Dec 20, 2016 | 60.29 | 60.62 | 59.81 | 60.36 | 255,886 | -0.05(-0.08%) |
Dec 19, 2016 | 60.40 | 60.61 | 59.53 | 60.40 | 404,339 | +0.36(+0.61%) |
Dec 16, 2016 | 60.53 | 61.24 | 59.76 | 60.04 | 1,641,808 | +0.26(+0.44%) |
Dec 15, 2016 | 58.81 | 60.05 | 58.56 | 59.78 | 346,921 | +0.96(+1.62%) |
Dec 14, 2016 | 61.09 | 61.52 | 58.82 | 58.82 | 439,448 | -1.71(-2.82%) |
Dec 13, 2016 | 59.93 | 60.55 | 59.08 | 60.53 | 655,595 | +1.15(+1.93%) |
Dec 12, 2016 | 58.89 | 59.57 | 58.42 | 59.38 | 588,095 | +0.25(+0.43%) |
Dec 09, 2016 | 59.93 | 60.01 | 58.84 | 59.13 | 475,426 | -0.53(-0.89%) |
Dec 08, 2016 | 58.25 | 59.95 | 57.88 | 59.66 | 509,280 | +0.62(+1.04%) |
Dec 07, 2016 | 58.56 | 59.12 | 58.32 | 59.04 | 291,170 | +0.74(+1.27%) |
Dec 06, 2016 | 58.59 | 59.06 | 58.12 | 58.30 | 368,215 | -0.14(-0.24%) |
Dec 05, 2016 | 58.26 | 58.50 | 57.59 | 58.44 | 228,685 | +0.19(+0.33%) |
Dec 02, 2016 | 58.56 | 58.56 | 57.58 | 58.26 | 561,233 | +0.34(+0.59%) |
Dec 01, 2016 | 58.00 | 59.38 | 57.43 | 57.92 | 390,611 | -0.63(-1.08%) |
Nov 30, 2016 | 59.32 | 59.86 | 58.54 | 58.55 | 363,974 | -1.63(-2.72%) |
Nov 29, 2016 | 59.48 | 60.51 | 59.30 | 60.18 | 342,705 | +0.60(+1.01%) |
Nov 28, 2016 | 59.29 | 59.76 | 59.04 | 59.58 | 276,784 | +0.45(+0.76%) |
Nov 25, 2016 | 58.44 | 59.27 | 58.44 | 59.13 | 139,658 | +0.73(+1.24%) |
Nov 23, 2016 | 58.41 | 58.41 | 58.41 | 0 | -1.37(-2.29%) | |
Nov 22, 2016 | 58.96 | 59.90 | 58.48 | 59.77 | 209,295 | +0.97(+1.65%) |
Nov 21, 2016 | 57.88 | 58.80 | 57.55 | 58.80 | 315,937 | +1.26(+2.18%) |
Nov 18, 2016 | 56.94 | 57.75 | 56.78 | 57.54 | 456,515 | +0.60(+1.05%) |
Nov 17, 2016 | 57.32 | 57.82 | 56.82 | 56.94 | 202,716 | -0.39(-0.68%) |
Nov 16, 2016 | 57.46 | 57.83 | 56.60 | 57.33 | 328,922 | -0.27(-0.47%) |
Nov 15, 2016 | 57.20 | 57.99 | 57.16 | 57.60 | 208,949 | +0.47(+0.83%) |
Nov 14, 2016 | 56.18 | 57.14 | 55.94 | 57.13 | 307,864 | +0.58(+1.03%) |
Nov 11, 2016 | 56.03 | 57.17 | 55.82 | 56.54 | 455,922 | +0.27(+0.48%) |
Nov 10, 2016 | 56.53 | 57.36 | 55.17 | 56.27 | 570,993 | -0.56(-0.99%) |
Nov 09, 2016 | 56.54 | 57.28 | 55.66 | 56.83 | 347,568 | -0.93(-1.61%) |
Nov 08, 2016 | 57.25 | 58.70 | 56.74 | 57.77 | 300,696 | +0.63(+1.11%) |
Nov 07, 2016 | 56.27 | 57.49 | 55.93 | 57.13 | 270,014 | +1.48(+2.65%) |
Nov 04, 2016 | 56.62 | 56.90 | 55.65 | 55.66 | 356,754 | -0.66(-1.18%) |
Nov 03, 2016 | 55.70 | 56.40 | 55.38 | 56.32 | 222,428 | +0.60(+1.08%) |
Nov 02, 2016 | 56.26 | 56.31 | 55.36 | 55.72 | 353,512 | -0.55(-0.98%) |