Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 59.57 | 59.57 | 59.39 | 59.52 | 13,100 | -0.10(-0.17%) |
Jan 30, 2017 | 59.70 | 59.70 | 59.60 | 59.62 | 11,739 | -0.16(-0.28%) |
Jan 27, 2017 | 59.71 | 59.83 | 59.70 | 59.79 | 15,898 | +0.04(+0.07%) |
Jan 26, 2017 | 59.72 | 59.81 | 59.69 | 59.75 | 121,501 | +0.01(+0.02%) |
Jan 25, 2017 | 59.64 | 59.74 | 59.64 | 59.73 | 4,022 | +0.20(+0.33%) |
Jan 24, 2017 | 59.35 | 59.54 | 59.35 | 59.54 | 7,243 | +0.25(+0.42%) |
Jan 23, 2017 | 59.40 | 59.40 | 59.25 | 59.29 | 5,340 | -0.13(-0.22%) |
Jan 20, 2017 | 59.44 | 59.44 | 59.37 | 59.42 | 14,923 | +0.17(+0.28%) |
Jan 19, 2017 | 59.29 | 59.32 | 59.23 | 59.25 | 3,247 | -0.17(-0.29%) |
Jan 18, 2017 | 59.23 | 59.42 | 59.23 | 59.42 | 9,840 | +0.19(+0.33%) |
Jan 17, 2017 | 59.26 | 59.27 | 59.18 | 59.23 | 10,989 | -0.24(-0.41%) |
Jan 13, 2017 | 59.47 | 59.47 | 59.47 | 0 | +0.22(+0.37%) | |
Jan 12, 2017 | 59.31 | 59.31 | 59.21 | 59.25 | 9,859 | -0.09(-0.14%) |
Jan 11, 2017 | 59.25 | 59.36 | 59.25 | 59.34 | 16,402 | -0.02(-0.03%) |
Jan 10, 2017 | 59.37 | 59.47 | 59.33 | 59.36 | 3,596 | +0.06(+0.10%) |
Jan 09, 2017 | 59.33 | 59.37 | 59.21 | 59.30 | 23,393 | -0.10(-0.17%) |
Jan 06, 2017 | 59.29 | 59.40 | 59.25 | 59.40 | 13,405 | +0.07(+0.11%) |
Jan 05, 2017 | 59.52 | 59.52 | 59.29 | 59.33 | 21,865 | -0.15(-0.24%) |
Jan 04, 2017 | 59.34 | 59.50 | 59.34 | 59.48 | 17,732 | +0.29(+0.49%) |
Jan 03, 2017 | 59.22 | 59.27 | 59.19 | 59.19 | 12,504 | +0.21(+0.36%) |
Dec 30, 2016 | 58.98 | 58.98 | 58.98 | 0 | +0.02(+0.04%) | |
Dec 29, 2016 | 59.14 | 59.14 | 58.93 | 58.96 | 24,027 | -0.06(-0.10%) |
Dec 28, 2016 | 59.67 | 59.67 | 59.02 | 59.02 | 77,946 | -0.04(-0.07%) |
Dec 27, 2016 | 59.17 | 59.18 | 59.06 | 59.06 | 32,320 | -0.08(-0.13%) |
Dec 23, 2016 | 59.14 | 59.14 | 59.14 | 0 | +0.11(+0.19%) | |
Dec 22, 2016 | 58.96 | 59.07 | 58.96 | 59.03 | 173,902 | +0.09(+0.16%) |
Dec 21, 2016 | 58.85 | 58.99 | 58.85 | 58.93 | 15,910 | +0.12(+0.21%) |
Dec 20, 2016 | 58.84 | 59.00 | 58.78 | 58.81 | 69,286 | +0.02(+0.03%) |
Dec 19, 2016 | 58.67 | 58.86 | 58.67 | 58.79 | 66,605 | +0.17(+0.29%) |
Dec 16, 2016 | 58.75 | 58.76 | 58.57 | 58.62 | 30,348 | -0.02(-0.04%) |
Dec 15, 2016 | 58.55 | 58.70 | 58.43 | 58.65 | 18,236 | +0.13(+0.22%) |
Dec 14, 2016 | 58.80 | 58.89 | 58.52 | 58.52 | 101,615 | -0.27(-0.46%) |
Dec 13, 2016 | 58.90 | 58.91 | 58.73 | 58.78 | 16,663 | +0.18(+0.31%) |
Dec 12, 2016 | 58.81 | 58.81 | 58.53 | 58.60 | 19,839 | -0.01(-0.01%) |
Dec 09, 2016 | 58.50 | 58.71 | 58.47 | 58.61 | 53,664 | +0.11(+0.19%) |
Dec 08, 2016 | 58.46 | 58.57 | 58.40 | 58.50 | 6,569 | +0.04(+0.06%) |
Dec 07, 2016 | 58.24 | 58.53 | 58.24 | 58.46 | 22,074 | +0.29(+0.49%) |
Dec 06, 2016 | 58.06 | 58.27 | 57.98 | 58.17 | 2,102,737 | +0.14(+0.24%) |
Dec 05, 2016 | 57.78 | 58.04 | 57.78 | 58.04 | 8,394 | +0.31(+0.55%) |
Dec 02, 2016 | 57.68 | 57.73 | 57.57 | 57.72 | 19,259 | +0.06(+0.10%) |
Dec 01, 2016 | 57.70 | 57.70 | 57.56 | 57.67 | 6,348 | -0.15(-0.26%) |
Nov 30, 2016 | 57.53 | 57.82 | 57.53 | 57.82 | 14,136 | +0.24(+0.42%) |
Nov 29, 2016 | 57.65 | 57.65 | 57.57 | 57.57 | 14,423 | -0.20(-0.35%) |
Nov 28, 2016 | 57.72 | 57.78 | 57.52 | 57.78 | 8,023 | +0.05(+0.08%) |
Nov 25, 2016 | 57.64 | 57.74 | 57.63 | 57.73 | 5,916 | +0.03(+0.06%) |
Nov 23, 2016 | 57.70 | 57.70 | 57.70 | 0 | -0.16(-0.27%) | |
Nov 22, 2016 | 57.52 | 57.86 | 57.52 | 57.86 | 24,490 | +0.40(+0.70%) |
Nov 21, 2016 | 57.14 | 57.45 | 57.06 | 57.45 | 7,272 | +0.38(+0.66%) |
Nov 18, 2016 | 56.98 | 57.10 | 56.89 | 57.07 | 695,460 | +0.14(+0.24%) |
Nov 17, 2016 | 57.01 | 57.04 | 56.93 | 56.93 | 4,666 | +0.00(+0.00%) |
Nov 16, 2016 | 57.04 | 57.04 | 56.93 | 56.93 | 871 | -0.25(-0.44%) |
Nov 15, 2016 | 56.96 | 57.22 | 56.94 | 57.18 | 4,186 | +1.00(+1.78%) |
Nov 14, 2016 | 55.97 | 56.18 | 55.90 | 56.18 | 6,633 | +0.40(+0.71%) |
Nov 11, 2016 | 56.23 | 56.23 | 55.70 | 55.79 | 9,758 | -0.78(-1.38%) |
Nov 10, 2016 | 56.70 | 56.70 | 56.33 | 56.57 | 3,595 | -0.31(-0.54%) |
Nov 09, 2016 | 56.22 | 57.16 | 56.22 | 56.88 | 48,422 | -0.18(-0.31%) |
Nov 08, 2016 | 56.84 | 57.05 | 56.57 | 57.05 | 44,307 | +0.11(+0.19%) |
Nov 07, 2016 | 56.77 | 56.95 | 56.77 | 56.94 | 1,952 | +0.52(+0.91%) |
Nov 04, 2016 | 56.32 | 56.43 | 56.32 | 56.43 | 873 | +0.10(+0.17%) |
Nov 03, 2016 | 56.34 | 56.34 | 56.33 | 56.33 | 413 | -0.18(-0.32%) |