Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 62.57 | 62.81 | 55.24 | 57.97 | 1,572,796 | -0.76(-1.29%) |
Jan 30, 2017 | 58.53 | 58.94 | 57.17 | 58.73 | 794,815 | +0.24(+0.40%) |
Jan 27, 2017 | 58.16 | 58.66 | 57.78 | 58.50 | 337,925 | +0.60(+1.04%) |
Jan 26, 2017 | 58.00 | 58.27 | 57.67 | 57.90 | 203,121 | -0.03(-0.05%) |
Jan 25, 2017 | 57.72 | 58.13 | 57.54 | 57.92 | 343,649 | +0.87(+1.52%) |
Jan 24, 2017 | 56.01 | 57.33 | 55.86 | 57.06 | 305,848 | +1.27(+2.28%) |
Jan 23, 2017 | 55.93 | 56.66 | 55.71 | 55.79 | 239,523 | -0.08(-0.14%) |
Jan 20, 2017 | 56.00 | 56.37 | 55.72 | 55.87 | 167,756 | -0.14(-0.25%) |
Jan 19, 2017 | 56.43 | 56.92 | 55.67 | 56.00 | 301,564 | -0.06(-0.11%) |
Jan 18, 2017 | 55.67 | 56.81 | 55.48 | 56.06 | 317,249 | +0.78(+1.41%) |
Jan 17, 2017 | 56.48 | 56.64 | 54.94 | 55.28 | 364,365 | -1.80(-3.16%) |
Jan 13, 2017 | 57.09 | 57.09 | 57.09 | 0 | +0.54(+0.96%) | |
Jan 12, 2017 | 57.03 | 57.03 | 55.55 | 56.55 | 283,894 | -0.02(-0.03%) |
Jan 11, 2017 | 55.71 | 56.61 | 55.25 | 56.56 | 266,394 | +1.08(+1.95%) |
Jan 10, 2017 | 55.10 | 55.77 | 54.69 | 55.48 | 236,626 | +0.28(+0.50%) |
Jan 09, 2017 | 55.07 | 55.48 | 54.64 | 55.21 | 219,520 | +0.40(+0.74%) |
Jan 06, 2017 | 54.96 | 55.22 | 54.14 | 54.80 | 243,859 | -0.32(-0.57%) |
Jan 05, 2017 | 56.83 | 57.13 | 54.86 | 55.12 | 263,718 | -0.09(-0.16%) |
Jan 04, 2017 | 53.88 | 55.38 | 53.70 | 55.21 | 427,497 | +1.21(+2.24%) |
Jan 03, 2017 | 54.23 | 54.83 | 53.00 | 53.99 | 285,043 | +0.05(+0.09%) |
Dec 30, 2016 | 53.94 | 53.94 | 53.94 | 0 | -0.71(-1.30%) | |
Dec 29, 2016 | 54.53 | 54.95 | 53.88 | 54.65 | 196,115 | +0.04(+0.07%) |
Dec 28, 2016 | 56.17 | 56.45 | 54.47 | 54.61 | 257,499 | -1.46(-2.60%) |
Dec 27, 2016 | 55.37 | 56.15 | 55.22 | 56.07 | 215,010 | +0.93(+1.68%) |
Dec 23, 2016 | 55.15 | 55.15 | 55.15 | 0 | -0.03(-0.05%) | |
Dec 22, 2016 | 55.52 | 56.15 | 54.96 | 55.18 | 368,188 | -0.16(-0.28%) |
Dec 21, 2016 | 54.66 | 55.89 | 54.52 | 55.33 | 345,026 | +0.41(+0.75%) |
Dec 20, 2016 | 54.05 | 54.99 | 53.46 | 54.92 | 453,490 | +1.26(+2.35%) |
Dec 19, 2016 | 53.09 | 54.03 | 52.93 | 53.66 | 277,932 | +1.07(+2.04%) |
Dec 16, 2016 | 53.55 | 53.60 | 52.41 | 52.58 | 809,061 | -0.72(-1.35%) |
Dec 15, 2016 | 51.95 | 53.74 | 51.91 | 53.30 | 391,924 | +1.38(+2.66%) |
Dec 14, 2016 | 51.35 | 52.90 | 51.35 | 51.92 | 280,530 | +0.28(+0.53%) |
Dec 13, 2016 | 51.92 | 53.12 | 51.35 | 51.65 | 308,911 | -0.30(-0.57%) |
Dec 12, 2016 | 52.73 | 52.88 | 51.73 | 51.94 | 236,945 | -0.77(-1.46%) |
Dec 09, 2016 | 54.68 | 54.92 | 52.54 | 52.71 | 373,433 | -1.74(-3.20%) |
Dec 08, 2016 | 53.33 | 54.55 | 53.10 | 54.46 | 360,666 | +1.20(+2.26%) |
Dec 07, 2016 | 52.06 | 53.42 | 51.96 | 53.25 | 646,164 | +1.00(+1.92%) |
Dec 06, 2016 | 53.35 | 53.86 | 51.65 | 52.25 | 399,471 | -0.77(-1.45%) |
Dec 05, 2016 | 53.00 | 53.39 | 52.56 | 53.02 | 354,145 | +0.32(+0.60%) |
Dec 02, 2016 | 51.34 | 52.86 | 50.80 | 52.70 | 276,777 | +1.37(+2.67%) |
Dec 01, 2016 | 54.20 | 54.96 | 50.90 | 51.33 | 748,377 | -3.06(-5.63%) |
Nov 30, 2016 | 55.74 | 55.84 | 54.26 | 54.40 | 251,930 | -1.05(-1.90%) |
Nov 29, 2016 | 54.98 | 55.64 | 54.74 | 55.45 | 247,393 | +0.47(+0.86%) |
Nov 28, 2016 | 54.90 | 55.22 | 54.64 | 54.98 | 320,006 | +0.25(+0.45%) |
Nov 25, 2016 | 54.61 | 54.93 | 54.49 | 54.73 | 104,087 | +0.25(+0.45%) |
Nov 23, 2016 | 54.49 | 54.49 | 54.49 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 53.68 | 54.58 | 53.40 | 54.49 | 278,436 | +0.86(+1.60%) |
Nov 21, 2016 | 54.19 | 54.19 | 52.70 | 53.63 | 317,839 | +0.09(+0.17%) |
Nov 18, 2016 | 53.52 | 53.59 | 52.83 | 53.54 | 357,094 | +0.26(+0.48%) |
Nov 17, 2016 | 52.69 | 53.43 | 52.22 | 53.28 | 266,735 | +0.90(+1.71%) |
Nov 16, 2016 | 51.63 | 52.40 | 51.43 | 52.39 | 291,215 | +0.76(+1.47%) |
Nov 15, 2016 | 50.73 | 51.73 | 50.53 | 51.63 | 257,894 | +0.87(+1.71%) |
Nov 14, 2016 | 51.10 | 51.43 | 50.12 | 50.76 | 471,967 | +0.23(+0.45%) |
Nov 11, 2016 | 49.02 | 50.57 | 48.48 | 50.53 | 387,669 | +1.67(+3.41%) |
Nov 10, 2016 | 49.77 | 50.18 | 49.35 | 48.87 | 424,141 | -0.16(-0.32%) |
Nov 09, 2016 | 48.10 | 49.12 | 47.19 | 49.03 | 366,302 | +0.20(+0.40%) |
Nov 08, 2016 | 48.71 | 49.12 | 48.15 | 48.83 | 246,197 | +0.14(+0.28%) |
Nov 07, 2016 | 47.13 | 48.87 | 46.98 | 48.69 | 434,435 | +2.26(+4.86%) |
Nov 04, 2016 | 45.75 | 47.25 | 45.75 | 46.44 | 480,578 | +0.58(+1.27%) |
Nov 03, 2016 | 48.20 | 48.28 | 45.71 | 45.85 | 543,241 | -2.49(-5.16%) |
Nov 02, 2016 | 47.47 | 48.51 | 47.43 | 48.35 | 462,454 | +1.03(+2.19%) |