Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 62.72 | 62.92 | 62.12 | 62.89 | 814,472 | +0.27(+0.43%) |
Jan 30, 2017 | 62.03 | 62.62 | 61.56 | 62.62 | 596,922 | +0.12(+0.19%) |
Jan 27, 2017 | 62.17 | 62.51 | 62.15 | 62.50 | 261,794 | +0.30(+0.48%) |
Jan 26, 2017 | 62.70 | 62.95 | 62.01 | 62.20 | 541,411 | -0.48(-0.77%) |
Jan 25, 2017 | 62.58 | 62.84 | 62.40 | 62.68 | 769,136 | +0.27(+0.43%) |
Jan 24, 2017 | 61.10 | 62.55 | 61.10 | 62.41 | 878,189 | +1.58(+2.60%) |
Jan 23, 2017 | 60.58 | 60.91 | 60.41 | 60.83 | 315,232 | +0.06(+0.10%) |
Jan 20, 2017 | 60.89 | 61.50 | 60.74 | 60.77 | 565,540 | -0.14(-0.23%) |
Jan 19, 2017 | 60.77 | 61.39 | 60.67 | 60.91 | 602,804 | +0.15(+0.25%) |
Jan 18, 2017 | 60.82 | 61.00 | 60.51 | 60.76 | 580,136 | +0.02(+0.03%) |
Jan 17, 2017 | 61.05 | 61.24 | 60.44 | 60.74 | 504,287 | -0.60(-0.98%) |
Jan 13, 2017 | 61.34 | 61.34 | 61.34 | 0 | +0.46(+0.76%) | |
Jan 12, 2017 | 60.61 | 60.93 | 59.85 | 60.88 | 356,924 | -0.03(-0.05%) |
Jan 11, 2017 | 60.66 | 61.21 | 60.13 | 60.91 | 492,078 | +0.22(+0.36%) |
Jan 10, 2017 | 60.34 | 60.94 | 60.12 | 60.69 | 679,097 | +0.61(+1.02%) |
Jan 09, 2017 | 59.82 | 60.37 | 59.63 | 60.08 | 496,049 | +0.08(+0.13%) |
Jan 06, 2017 | 59.73 | 60.32 | 59.41 | 60.00 | 647,910 | +0.21(+0.35%) |
Jan 05, 2017 | 59.61 | 60.18 | 59.52 | 59.79 | 1,081,207 | +0.22(+0.37%) |
Jan 04, 2017 | 59.37 | 60.03 | 59.37 | 59.57 | 790,253 | +0.20(+0.34%) |
Jan 03, 2017 | 59.27 | 59.70 | 59.04 | 59.37 | 595,847 | +0.51(+0.87%) |
Dec 30, 2016 | 58.86 | 58.86 | 58.86 | 0 | -0.56(-0.94%) | |
Dec 29, 2016 | 59.36 | 59.60 | 59.17 | 59.42 | 707,326 | +0.20(+0.34%) |
Dec 28, 2016 | 60.03 | 60.27 | 59.14 | 59.22 | 433,594 | -0.63(-1.05%) |
Dec 27, 2016 | 59.73 | 60.17 | 59.40 | 59.85 | 327,736 | +0.09(+0.15%) |
Dec 23, 2016 | 59.76 | 59.76 | 59.76 | 0 | +0.35(+0.59%) | |
Dec 22, 2016 | 60.00 | 60.00 | 59.04 | 59.41 | 893,771 | -0.69(-1.15%) |
Dec 21, 2016 | 60.46 | 60.53 | 60.07 | 60.10 | 532,592 | -0.32(-0.53%) |
Dec 20, 2016 | 60.50 | 60.71 | 60.13 | 60.42 | 573,085 | +0.05(+0.08%) |
Dec 19, 2016 | 60.36 | 60.72 | 60.18 | 60.37 | 473,376 | +0.26(+0.43%) |
Dec 16, 2016 | 60.41 | 60.77 | 59.83 | 60.11 | 1,680,477 | -0.26(-0.43%) |
Dec 15, 2016 | 59.94 | 61.05 | 59.77 | 60.37 | 960,731 | +0.41(+0.68%) |
Dec 14, 2016 | 60.35 | 60.72 | 59.72 | 59.96 | 776,035 | -0.32(-0.53%) |
Dec 13, 2016 | 60.19 | 60.80 | 59.91 | 60.28 | 1,008,649 | +0.36(+0.60%) |
Dec 12, 2016 | 58.60 | 59.94 | 58.58 | 59.92 | 1,008,529 | +1.02(+1.73%) |
Dec 09, 2016 | 59.30 | 59.42 | 58.85 | 58.90 | 906,424 | -0.41(-0.69%) |
Dec 08, 2016 | 59.03 | 59.54 | 58.82 | 59.31 | 929,535 | +0.39(+0.66%) |
Dec 07, 2016 | 57.87 | 59.05 | 57.80 | 58.92 | 960,406 | +0.92(+1.59%) |
Dec 06, 2016 | 57.98 | 58.68 | 57.88 | 58.00 | 1,253,197 | +0.58(+1.01%) |
Dec 05, 2016 | 57.40 | 57.67 | 57.18 | 57.42 | 1,227,137 | +0.31(+0.54%) |
Dec 02, 2016 | 56.09 | 57.41 | 56.03 | 57.11 | 1,125,209 | +0.27(+0.48%) |
Dec 01, 2016 | 58.52 | 59.45 | 56.67 | 56.84 | 2,070,702 | -3.64(-6.02%) |
Nov 30, 2016 | 61.11 | 61.20 | 60.48 | 60.48 | 1,574,235 | -0.69(-1.13%) |
Nov 29, 2016 | 61.17 | 61.47 | 61.00 | 61.17 | 795,346 | -0.13(-0.21%) |
Nov 28, 2016 | 61.33 | 61.58 | 61.11 | 61.30 | 478,803 | -0.26(-0.42%) |
Nov 25, 2016 | 61.10 | 61.69 | 61.10 | 61.56 | 370,057 | +0.48(+0.79%) |
Nov 23, 2016 | 61.08 | 61.08 | 61.08 | 0 | -0.22(-0.36%) | |
Nov 22, 2016 | 61.58 | 61.58 | 61.07 | 61.30 | 633,876 | -0.01(-0.02%) |
Nov 21, 2016 | 61.28 | 61.60 | 61.00 | 61.31 | 678,252 | +0.20(+0.33%) |
Nov 18, 2016 | 61.71 | 61.86 | 61.08 | 61.11 | 542,295 | -0.38(-0.62%) |
Nov 17, 2016 | 60.68 | 61.69 | 60.27 | 61.49 | 687,139 | +0.72(+1.18%) |
Nov 16, 2016 | 59.75 | 60.81 | 59.75 | 60.77 | 912,277 | +0.70(+1.17%) |
Nov 15, 2016 | 60.14 | 60.33 | 59.78 | 60.07 | 1,198,754 | +0.25(+0.42%) |
Nov 14, 2016 | 61.90 | 62.00 | 59.78 | 59.82 | 1,269,323 | +0.19(+0.32%) |
Nov 11, 2016 | 58.67 | 59.90 | 58.57 | 59.63 | 746,189 | +1.00(+1.71%) |
Nov 10, 2016 | 59.37 | 59.65 | 59.37 | 58.63 | 1,137,221 | -0.39(-0.66%) |
Nov 09, 2016 | 58.18 | 59.15 | 57.62 | 59.02 | 1,203,415 | -0.20(-0.34%) |
Nov 08, 2016 | 58.75 | 59.83 | 58.59 | 59.22 | 738,615 | +0.19(+0.32%) |
Nov 07, 2016 | 58.66 | 59.41 | 58.49 | 59.03 | 708,746 | +1.38(+2.39%) |
Nov 04, 2016 | 57.72 | 58.47 | 57.55 | 57.65 | 576,827 | -0.09(-0.15%) |
Nov 03, 2016 | 57.90 | 58.39 | 57.59 | 57.73 | 706,217 | -0.20(-0.34%) |
Nov 02, 2016 | 58.09 | 58.54 | 57.64 | 57.93 | 721,972 | -0.37(-0.63%) |