Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 62.63 | 62.73 | 61.50 | 62.07 | 499,661 | -0.57(-0.90%) |
Jan 30, 2017 | 62.40 | 62.91 | 61.27 | 62.63 | 417,950 | +0.00(+0.00%) |
Jan 27, 2017 | 62.68 | 62.96 | 62.35 | 62.63 | 662,183 | +0.38(+0.61%) |
Jan 26, 2017 | 63.01 | 63.06 | 62.16 | 62.26 | 253,650 | -0.57(-0.90%) |
Jan 25, 2017 | 62.58 | 63.08 | 61.88 | 62.82 | 384,451 | +1.04(+1.68%) |
Jan 24, 2017 | 59.76 | 62.04 | 59.45 | 61.78 | 406,634 | +3.11(+5.30%) |
Jan 23, 2017 | 57.88 | 58.86 | 57.88 | 58.68 | 433,952 | +0.61(+1.05%) |
Jan 20, 2017 | 57.92 | 59.01 | 57.88 | 58.06 | 346,059 | +0.28(+0.49%) |
Jan 19, 2017 | 58.30 | 58.49 | 57.73 | 57.78 | 286,738 | -0.57(-0.97%) |
Jan 18, 2017 | 57.83 | 59.01 | 57.62 | 58.35 | 395,384 | +1.04(+1.81%) |
Jan 17, 2017 | 58.77 | 58.77 | 56.93 | 57.31 | 434,911 | -1.51(-2.56%) |
Jan 13, 2017 | 58.82 | 58.82 | 58.82 | 0 | +0.19(+0.32%) | |
Jan 12, 2017 | 58.58 | 58.72 | 57.55 | 58.63 | 267,179 | -0.28(-0.48%) |
Jan 11, 2017 | 58.44 | 58.91 | 57.92 | 58.91 | 305,638 | +0.52(+0.89%) |
Jan 10, 2017 | 57.31 | 58.44 | 56.98 | 58.39 | 397,193 | +1.22(+2.14%) |
Jan 09, 2017 | 56.51 | 57.50 | 56.32 | 57.17 | 348,769 | +0.61(+1.08%) |
Jan 06, 2017 | 56.60 | 57.36 | 56.27 | 56.56 | 318,991 | +0.09(+0.17%) |
Jan 05, 2017 | 56.89 | 57.26 | 56.20 | 56.46 | 227,885 | -0.52(-0.91%) |
Jan 04, 2017 | 56.46 | 57.40 | 56.46 | 56.98 | 310,169 | +0.61(+1.09%) |
Jan 03, 2017 | 56.51 | 56.98 | 55.52 | 56.37 | 249,183 | +0.42(+0.76%) |
Dec 30, 2016 | 55.94 | 55.94 | 55.94 | 0 | -0.28(-0.50%) | |
Dec 29, 2016 | 56.27 | 56.60 | 55.57 | 56.23 | 212,086 | +0.14(+0.25%) |
Dec 28, 2016 | 57.50 | 57.52 | 55.94 | 56.09 | 239,762 | -1.13(-1.98%) |
Dec 27, 2016 | 56.70 | 57.73 | 56.70 | 57.22 | 247,747 | +0.75(+1.33%) |
Dec 23, 2016 | 56.46 | 56.46 | 56.46 | 0 | +0.19(+0.33%) | |
Dec 22, 2016 | 56.60 | 56.60 | 55.71 | 56.27 | 258,940 | -0.09(-0.17%) |
Dec 21, 2016 | 56.65 | 57.36 | 56.32 | 56.37 | 399,768 | -0.14(-0.25%) |
Dec 20, 2016 | 56.65 | 57.17 | 56.18 | 56.51 | 362,317 | -0.09(-0.17%) |
Dec 19, 2016 | 55.19 | 57.22 | 55.10 | 56.60 | 476,492 | +1.37(+2.47%) |
Dec 16, 2016 | 56.84 | 57.22 | 55.10 | 55.24 | 1,623,928 | -1.46(-2.57%) |
Dec 15, 2016 | 55.94 | 57.22 | 55.62 | 56.70 | 411,173 | +0.99(+1.78%) |
Dec 14, 2016 | 55.57 | 55.99 | 55.24 | 55.71 | 247,420 | -0.05(-0.08%) |
Dec 13, 2016 | 55.57 | 56.04 | 55.29 | 55.76 | 253,165 | +0.33(+0.59%) |
Dec 12, 2016 | 55.66 | 56.23 | 55.29 | 55.43 | 300,532 | -0.28(-0.51%) |
Dec 09, 2016 | 56.42 | 56.51 | 55.10 | 55.71 | 380,430 | -0.52(-0.92%) |
Dec 08, 2016 | 55.47 | 56.51 | 55.24 | 56.23 | 269,786 | +0.85(+1.53%) |
Dec 07, 2016 | 54.01 | 55.43 | 54.01 | 55.38 | 369,219 | +1.46(+2.71%) |
Dec 06, 2016 | 53.40 | 54.25 | 52.84 | 53.92 | 297,482 | +0.47(+0.88%) |
Dec 05, 2016 | 52.70 | 53.78 | 52.55 | 53.45 | 275,321 | +0.99(+1.89%) |
Dec 02, 2016 | 50.91 | 52.70 | 50.39 | 52.46 | 409,386 | +1.08(+2.11%) |
Dec 01, 2016 | 54.06 | 54.16 | 50.81 | 51.38 | 504,174 | -2.83(-5.21%) |
Nov 30, 2016 | 55.00 | 55.66 | 54.16 | 54.20 | 342,154 | -0.66(-1.20%) |
Nov 29, 2016 | 54.67 | 55.43 | 54.48 | 54.86 | 249,797 | +0.24(+0.43%) |
Nov 28, 2016 | 54.11 | 54.77 | 53.83 | 54.63 | 220,330 | +0.14(+0.26%) |
Nov 25, 2016 | 54.20 | 54.72 | 54.20 | 54.48 | 122,007 | +0.28(+0.52%) |
Nov 23, 2016 | 54.20 | 54.20 | 54.20 | 0 | +0.28(+0.52%) | |
Nov 22, 2016 | 53.85 | 54.23 | 53.24 | 53.92 | 347,734 | +0.40(+0.75%) |
Nov 21, 2016 | 53.01 | 53.57 | 52.49 | 53.53 | 482,950 | +0.47(+0.88%) |
Nov 18, 2016 | 53.24 | 53.53 | 52.68 | 53.06 | 344,775 | +0.09(+0.18%) |
Nov 17, 2016 | 52.26 | 53.20 | 52.10 | 52.96 | 339,437 | +0.75(+1.44%) |
Nov 16, 2016 | 52.54 | 52.77 | 51.65 | 52.21 | 338,365 | -0.38(-0.71%) |
Nov 15, 2016 | 51.04 | 52.92 | 50.43 | 52.59 | 846,701 | +1.92(+3.80%) |
Nov 14, 2016 | 49.16 | 50.85 | 49.16 | 50.66 | 619,650 | +1.88(+3.85%) |
Nov 11, 2016 | 47.14 | 48.83 | 46.91 | 48.78 | 658,584 | +1.78(+3.80%) |
Nov 10, 2016 | 47.99 | 48.64 | 46.72 | 47.00 | 549,501 | -0.28(-0.60%) |
Nov 09, 2016 | 46.39 | 47.70 | 45.12 | 47.28 | 573,326 | +0.23(+0.50%) |
Nov 08, 2016 | 47.61 | 47.61 | 46.72 | 47.05 | 656,084 | -0.66(-1.38%) |
Nov 07, 2016 | 46.58 | 47.84 | 45.97 | 47.70 | 704,721 | +2.07(+4.53%) |
Nov 04, 2016 | 46.01 | 46.34 | 45.59 | 45.64 | 322,372 | -0.19(-0.41%) |
Nov 03, 2016 | 46.72 | 46.72 | 45.73 | 45.83 | 250,590 | -0.61(-1.31%) |
Nov 02, 2016 | 46.76 | 47.05 | 46.34 | 46.44 | 313,011 | -0.33(-0.70%) |