Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 62.51 | 64.31 | 62.48 | 64.16 | 403,410 | +1.72(+2.75%) |
Jan 30, 2017 | 62.72 | 62.72 | 62.03 | 62.44 | 348,397 | -0.56(-0.88%) |
Jan 27, 2017 | 63.64 | 63.80 | 62.80 | 63.00 | 197,533 | -0.57(-0.90%) |
Jan 26, 2017 | 62.82 | 64.06 | 62.82 | 63.57 | 219,989 | +0.72(+1.15%) |
Jan 25, 2017 | 63.01 | 63.49 | 62.75 | 62.85 | 377,350 | -0.18(-0.28%) |
Jan 24, 2017 | 62.31 | 63.41 | 62.31 | 63.02 | 238,669 | +0.52(+0.83%) |
Jan 23, 2017 | 62.26 | 62.60 | 62.10 | 62.51 | 218,351 | +0.41(+0.67%) |
Jan 20, 2017 | 61.61 | 62.39 | 61.61 | 62.09 | 365,498 | +0.48(+0.78%) |
Jan 19, 2017 | 61.92 | 62.43 | 61.56 | 61.61 | 221,702 | -0.70(-1.12%) |
Jan 18, 2017 | 62.08 | 62.90 | 61.92 | 62.31 | 282,509 | +0.20(+0.32%) |
Jan 17, 2017 | 62.52 | 62.82 | 62.04 | 62.12 | 292,835 | -0.25(-0.41%) |
Jan 13, 2017 | 62.37 | 62.37 | 62.37 | 0 | -0.10(-0.15%) | |
Jan 12, 2017 | 60.98 | 62.52 | 60.52 | 62.47 | 564,259 | +0.68(+1.11%) |
Jan 11, 2017 | 61.28 | 61.95 | 61.17 | 61.78 | 256,460 | +0.57(+0.94%) |
Jan 10, 2017 | 60.42 | 61.38 | 60.23 | 61.21 | 256,165 | +0.67(+1.11%) |
Jan 09, 2017 | 62.03 | 62.03 | 60.41 | 60.54 | 343,433 | -1.26(-2.04%) |
Jan 06, 2017 | 61.49 | 62.31 | 61.49 | 61.80 | 294,441 | -0.18(-0.30%) |
Jan 05, 2017 | 62.54 | 62.63 | 61.60 | 61.98 | 196,112 | -0.49(-0.78%) |
Jan 04, 2017 | 61.24 | 62.70 | 61.24 | 62.47 | 444,290 | +1.62(+2.66%) |
Jan 03, 2017 | 61.31 | 61.47 | 60.26 | 60.85 | 311,183 | -0.17(-0.27%) |
Dec 30, 2016 | 61.02 | 61.02 | 61.02 | 0 | +0.05(+0.08%) | |
Dec 29, 2016 | 60.52 | 61.23 | 60.49 | 60.97 | 151,230 | +0.90(+1.50%) |
Dec 28, 2016 | 61.08 | 61.10 | 59.97 | 60.07 | 179,502 | -0.91(-1.49%) |
Dec 27, 2016 | 60.55 | 61.25 | 56.95 | 60.98 | 208,685 | +0.42(+0.70%) |
Dec 23, 2016 | 60.55 | 60.55 | 60.55 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 60.73 | 60.83 | 60.24 | 60.53 | 234,952 | -0.04(-0.07%) |
Dec 21, 2016 | 60.70 | 61.34 | 60.70 | 60.57 | 267,743 | -0.29(-0.47%) |
Dec 20, 2016 | 60.79 | 61.13 | 60.31 | 60.86 | 253,777 | -0.05(-0.08%) |
Dec 19, 2016 | 60.90 | 61.11 | 60.02 | 60.91 | 401,006 | +0.37(+0.61%) |
Dec 16, 2016 | 61.03 | 61.75 | 60.26 | 60.54 | 1,628,276 | +0.26(+0.44%) |
Dec 15, 2016 | 59.30 | 60.55 | 59.04 | 60.28 | 344,062 | +0.96(+1.62%) |
Dec 14, 2016 | 61.60 | 62.04 | 59.31 | 59.31 | 435,826 | -1.72(-2.82%) |
Dec 13, 2016 | 60.43 | 61.06 | 59.57 | 61.03 | 650,192 | +1.15(+1.93%) |
Dec 12, 2016 | 59.38 | 60.06 | 58.91 | 59.88 | 583,248 | +0.25(+0.43%) |
Dec 09, 2016 | 60.43 | 60.51 | 59.33 | 59.62 | 471,508 | -0.53(-0.89%) |
Dec 08, 2016 | 58.73 | 60.45 | 58.36 | 60.16 | 505,083 | +0.62(+1.04%) |
Dec 07, 2016 | 59.04 | 59.61 | 58.80 | 59.54 | 288,770 | +0.75(+1.27%) |
Dec 06, 2016 | 59.08 | 59.55 | 58.60 | 58.79 | 365,181 | -0.14(-0.24%) |
Dec 05, 2016 | 58.74 | 58.99 | 58.07 | 58.93 | 226,800 | +0.19(+0.33%) |
Dec 02, 2016 | 59.04 | 59.04 | 58.05 | 58.74 | 556,608 | +0.34(+0.59%) |
Dec 01, 2016 | 58.48 | 59.87 | 57.91 | 58.40 | 387,392 | -0.64(-1.08%) |
Nov 30, 2016 | 59.81 | 60.36 | 59.03 | 59.03 | 360,974 | -1.65(-2.72%) |
Nov 29, 2016 | 59.97 | 61.01 | 59.79 | 60.68 | 339,880 | +0.61(+1.01%) |
Nov 28, 2016 | 59.78 | 60.25 | 59.54 | 60.08 | 274,503 | +0.45(+0.76%) |
Nov 25, 2016 | 58.92 | 59.76 | 58.92 | 59.62 | 138,507 | +0.73(+1.24%) |
Nov 23, 2016 | 58.89 | 58.89 | 58.89 | 0 | -1.38(-2.29%) | |
Nov 22, 2016 | 59.45 | 60.40 | 58.96 | 60.27 | 207,570 | +0.98(+1.65%) |
Nov 21, 2016 | 58.36 | 59.29 | 58.03 | 59.29 | 313,333 | +1.27(+2.18%) |
Nov 18, 2016 | 57.42 | 58.23 | 57.25 | 58.02 | 452,752 | +0.61(+1.05%) |
Nov 17, 2016 | 57.80 | 58.30 | 57.29 | 57.42 | 201,045 | -0.39(-0.68%) |
Nov 16, 2016 | 57.93 | 58.31 | 57.07 | 57.81 | 326,211 | -0.27(-0.47%) |
Nov 15, 2016 | 57.67 | 58.47 | 57.63 | 58.08 | 207,227 | +0.48(+0.83%) |
Nov 14, 2016 | 56.64 | 57.62 | 56.41 | 57.60 | 305,327 | +0.59(+1.03%) |
Nov 11, 2016 | 56.49 | 57.64 | 56.29 | 57.01 | 452,164 | +0.27(+0.48%) |
Nov 10, 2016 | 57.00 | 57.84 | 55.63 | 56.74 | 566,287 | -0.57(-0.99%) |
Nov 09, 2016 | 57.01 | 57.76 | 56.13 | 57.31 | 344,704 | -0.94(-1.61%) |
Nov 08, 2016 | 57.73 | 59.19 | 57.21 | 58.25 | 298,218 | +0.64(+1.11%) |
Nov 07, 2016 | 56.74 | 57.97 | 56.40 | 57.61 | 267,788 | +1.49(+2.65%) |
Nov 04, 2016 | 57.09 | 57.37 | 56.11 | 56.12 | 353,814 | -0.67(-1.18%) |
Nov 03, 2016 | 56.17 | 56.87 | 55.84 | 56.79 | 220,594 | +0.61(+1.08%) |
Nov 02, 2016 | 56.73 | 56.78 | 55.82 | 56.18 | 350,598 | -0.56(-0.98%) |