Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 63.25 | 63.46 | 61.54 | 62.07 | 1,165,171 | -1.35(-2.14%) |
Jan 30, 2017 | 64.13 | 64.13 | 62.58 | 63.42 | 1,244,352 | -1.25(-1.93%) |
Jan 27, 2017 | 64.31 | 65.01 | 63.67 | 64.67 | 1,281,113 | +0.44(+0.68%) |
Jan 26, 2017 | 64.64 | 66.11 | 62.65 | 64.23 | 1,592,091 | -0.94(-1.44%) |
Jan 25, 2017 | 63.49 | 65.71 | 63.49 | 65.17 | 1,486,065 | +1.91(+3.02%) |
Jan 24, 2017 | 62.18 | 63.57 | 62.09 | 63.26 | 1,181,561 | +1.46(+2.37%) |
Jan 23, 2017 | 61.98 | 62.09 | 60.81 | 61.80 | 902,687 | -0.29(-0.46%) |
Jan 20, 2017 | 61.49 | 62.32 | 61.36 | 62.09 | 977,458 | +0.81(+1.32%) |
Jan 19, 2017 | 61.40 | 61.81 | 60.63 | 61.27 | 641,405 | +0.08(+0.13%) |
Jan 18, 2017 | 60.62 | 61.52 | 60.59 | 61.19 | 809,726 | +0.44(+0.72%) |
Jan 17, 2017 | 61.57 | 61.57 | 60.58 | 60.76 | 680,341 | -0.75(-1.22%) |
Jan 13, 2017 | 61.51 | 61.51 | 61.51 | 0 | +0.99(+1.64%) | |
Jan 12, 2017 | 61.11 | 61.27 | 59.35 | 60.52 | 635,311 | -0.35(-0.57%) |
Jan 11, 2017 | 60.65 | 61.15 | 60.33 | 60.86 | 648,692 | +0.21(+0.35%) |
Jan 10, 2017 | 59.46 | 60.75 | 59.15 | 60.65 | 833,210 | +1.53(+2.59%) |
Jan 09, 2017 | 59.76 | 59.76 | 58.86 | 59.12 | 647,698 | -0.68(-1.13%) |
Jan 06, 2017 | 59.24 | 60.47 | 58.76 | 59.80 | 855,229 | +0.80(+1.36%) |
Jan 05, 2017 | 58.83 | 59.48 | 58.24 | 58.99 | 1,487,592 | +0.04(+0.08%) |
Jan 04, 2017 | 58.42 | 59.14 | 57.88 | 58.95 | 1,142,596 | -0.12(-0.20%) |
Jan 03, 2017 | 58.48 | 59.39 | 57.91 | 59.06 | 1,079,455 | +1.47(+2.55%) |
Dec 30, 2016 | 57.59 | 57.59 | 57.59 | 0 | -0.99(-1.69%) | |
Dec 29, 2016 | 58.73 | 59.34 | 58.30 | 58.58 | 490,727 | -0.06(-0.11%) |
Dec 28, 2016 | 59.47 | 59.88 | 58.53 | 58.65 | 604,468 | -0.53(-0.90%) |
Dec 27, 2016 | 59.60 | 60.03 | 59.04 | 59.18 | 403,010 | -0.29(-0.49%) |
Dec 23, 2016 | 59.47 | 59.47 | 59.47 | 0 | +0.36(+0.60%) | |
Dec 22, 2016 | 59.30 | 59.70 | 58.97 | 59.12 | 713,467 | -0.22(-0.38%) |
Dec 21, 2016 | 59.77 | 59.89 | 58.75 | 59.34 | 1,285,684 | -0.29(-0.48%) |
Dec 20, 2016 | 59.71 | 60.39 | 58.64 | 59.63 | 1,874,078 | -0.07(-0.12%) |
Dec 19, 2016 | 59.07 | 59.97 | 58.90 | 59.70 | 1,040,043 | +0.39(+0.66%) |
Dec 16, 2016 | 60.82 | 61.43 | 59.15 | 59.30 | 1,659,960 | -1.47(-2.42%) |
Dec 15, 2016 | 60.39 | 61.15 | 59.88 | 60.78 | 774,119 | +0.37(+0.62%) |
Dec 14, 2016 | 61.41 | 61.79 | 60.24 | 60.40 | 819,607 | -1.09(-1.77%) |
Dec 13, 2016 | 62.26 | 62.61 | 60.79 | 61.49 | 1,041,205 | -0.53(-0.86%) |
Dec 12, 2016 | 62.50 | 62.82 | 61.33 | 62.02 | 671,049 | -0.47(-0.76%) |
Dec 09, 2016 | 63.29 | 63.48 | 61.23 | 62.50 | 1,168,899 | -1.22(-1.92%) |
Dec 08, 2016 | 63.94 | 64.17 | 63.30 | 63.72 | 654,216 | -0.06(-0.10%) |
Dec 07, 2016 | 62.50 | 63.92 | 62.18 | 63.78 | 1,101,699 | +1.36(+2.19%) |
Dec 06, 2016 | 61.63 | 62.62 | 60.84 | 62.42 | 1,680,683 | +0.07(+0.11%) |
Dec 05, 2016 | 62.46 | 63.44 | 62.18 | 62.34 | 1,237,605 | +0.23(+0.37%) |
Dec 02, 2016 | 62.86 | 62.96 | 61.98 | 62.11 | 1,147,172 | -0.54(-0.87%) |
Dec 01, 2016 | 62.84 | 63.96 | 62.51 | 62.66 | 1,079,019 | +0.26(+0.41%) |
Nov 30, 2016 | 62.75 | 62.97 | 62.07 | 62.40 | 993,324 | +0.28(+0.44%) |
Nov 29, 2016 | 61.38 | 62.49 | 61.01 | 62.12 | 818,394 | +0.50(+0.81%) |
Nov 28, 2016 | 62.55 | 62.69 | 61.58 | 61.62 | 655,977 | -1.05(-1.68%) |
Nov 25, 2016 | 62.17 | 62.67 | 62.06 | 62.67 | 377,768 | +0.34(+0.54%) |
Nov 23, 2016 | 62.34 | 62.34 | 62.34 | 0 | +1.41(+2.31%) | |
Nov 22, 2016 | 59.78 | 61.00 | 59.76 | 60.93 | 796,421 | +1.30(+2.18%) |
Nov 21, 2016 | 59.55 | 60.08 | 58.98 | 59.63 | 908,706 | +0.63(+1.07%) |
Nov 18, 2016 | 59.49 | 59.62 | 58.79 | 58.99 | 864,314 | -0.50(-0.84%) |
Nov 17, 2016 | 58.81 | 59.69 | 58.67 | 59.49 | 1,221,715 | +0.01(+0.01%) |
Nov 16, 2016 | 59.78 | 60.09 | 59.21 | 59.48 | 918,053 | -0.36(-0.60%) |
Nov 15, 2016 | 57.65 | 59.88 | 57.65 | 59.84 | 985,018 | +1.37(+2.35%) |
Nov 14, 2016 | 58.80 | 58.96 | 57.41 | 58.47 | 1,548,651 | +0.08(+0.14%) |
Nov 11, 2016 | 56.60 | 58.43 | 56.12 | 58.39 | 1,742,016 | +1.60(+2.82%) |
Nov 10, 2016 | 54.65 | 57.05 | 54.10 | 56.79 | 3,633,233 | +2.68(+4.96%) |
Nov 09, 2016 | 50.58 | 55.27 | 50.58 | 54.10 | 5,038,364 | +4.73(+9.57%) |
Nov 08, 2016 | 49.27 | 49.95 | 49.05 | 49.38 | 983,304 | -0.07(-0.14%) |
Nov 07, 2016 | 49.91 | 49.95 | 49.30 | 49.45 | 1,379,969 | +0.38(+0.78%) |
Nov 04, 2016 | 48.40 | 49.69 | 48.14 | 49.07 | 1,123,434 | +0.43(+0.88%) |
Nov 03, 2016 | 48.83 | 49.08 | 48.44 | 48.64 | 912,317 | -0.27(-0.55%) |
Nov 02, 2016 | 48.23 | 49.82 | 48.15 | 48.91 | 2,167,103 | +0.48(+0.99%) |