Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 62.62 | 62.87 | 55.30 | 58.03 | 1,571,353 | -0.76(-1.29%) |
Jan 30, 2017 | 58.58 | 58.99 | 57.22 | 58.79 | 794,086 | +0.24(+0.40%) |
Jan 27, 2017 | 58.21 | 58.72 | 57.83 | 58.55 | 337,615 | +0.60(+1.04%) |
Jan 26, 2017 | 58.06 | 58.32 | 57.72 | 57.95 | 202,935 | -0.03(-0.05%) |
Jan 25, 2017 | 57.77 | 58.18 | 57.59 | 57.98 | 343,334 | +0.87(+1.52%) |
Jan 24, 2017 | 56.06 | 57.39 | 55.91 | 57.11 | 305,567 | +1.27(+2.28%) |
Jan 23, 2017 | 55.99 | 56.72 | 55.76 | 55.84 | 239,304 | -0.08(-0.14%) |
Jan 20, 2017 | 56.05 | 56.42 | 55.77 | 55.92 | 167,602 | -0.14(-0.25%) |
Jan 19, 2017 | 56.48 | 56.97 | 55.72 | 56.05 | 301,287 | -0.06(-0.11%) |
Jan 18, 2017 | 55.72 | 56.86 | 55.53 | 56.11 | 316,958 | +0.78(+1.41%) |
Jan 17, 2017 | 56.53 | 56.70 | 54.99 | 55.33 | 364,031 | -1.80(-3.16%) |
Jan 13, 2017 | 57.14 | 57.14 | 57.14 | 0 | +0.54(+0.96%) | |
Jan 12, 2017 | 57.08 | 57.08 | 55.60 | 56.60 | 283,634 | -0.02(-0.03%) |
Jan 11, 2017 | 55.76 | 56.67 | 55.31 | 56.62 | 266,149 | +1.08(+1.95%) |
Jan 10, 2017 | 55.15 | 55.82 | 54.74 | 55.53 | 236,409 | +0.28(+0.50%) |
Jan 09, 2017 | 55.12 | 55.53 | 54.69 | 55.26 | 219,318 | +0.40(+0.74%) |
Jan 06, 2017 | 55.01 | 55.28 | 54.19 | 54.85 | 243,635 | -0.32(-0.57%) |
Jan 05, 2017 | 56.88 | 57.18 | 54.91 | 55.17 | 263,477 | -0.09(-0.16%) |
Jan 04, 2017 | 53.92 | 55.43 | 53.75 | 55.26 | 427,105 | +1.21(+2.24%) |
Jan 03, 2017 | 54.28 | 54.88 | 53.05 | 54.04 | 284,782 | +0.05(+0.09%) |
Dec 30, 2016 | 53.99 | 53.99 | 53.99 | 0 | -0.71(-1.30%) | |
Dec 29, 2016 | 54.58 | 55.00 | 53.92 | 54.70 | 195,935 | +0.04(+0.07%) |
Dec 28, 2016 | 56.22 | 56.50 | 54.52 | 54.66 | 257,263 | -1.46(-2.60%) |
Dec 27, 2016 | 55.42 | 56.20 | 55.27 | 56.12 | 214,813 | +0.93(+1.68%) |
Dec 23, 2016 | 55.20 | 55.20 | 55.20 | 0 | -0.03(-0.05%) | |
Dec 22, 2016 | 55.57 | 56.20 | 55.01 | 55.23 | 367,850 | -0.16(-0.28%) |
Dec 21, 2016 | 54.71 | 55.94 | 54.57 | 55.38 | 344,710 | +0.41(+0.75%) |
Dec 20, 2016 | 54.10 | 55.04 | 53.51 | 54.97 | 453,074 | +1.26(+2.35%) |
Dec 19, 2016 | 53.14 | 54.08 | 52.98 | 53.71 | 277,677 | +1.07(+2.04%) |
Dec 16, 2016 | 53.60 | 53.65 | 52.46 | 52.63 | 808,319 | -0.72(-1.35%) |
Dec 15, 2016 | 52.00 | 53.79 | 51.96 | 53.35 | 391,564 | +1.38(+2.66%) |
Dec 14, 2016 | 51.40 | 52.95 | 51.40 | 51.97 | 280,273 | +0.28(+0.53%) |
Dec 13, 2016 | 51.97 | 53.17 | 51.40 | 51.70 | 308,627 | -0.30(-0.57%) |
Dec 12, 2016 | 52.78 | 52.92 | 51.77 | 51.99 | 236,728 | -0.77(-1.46%) |
Dec 09, 2016 | 54.73 | 54.97 | 52.58 | 52.76 | 373,091 | -1.75(-3.20%) |
Dec 08, 2016 | 53.38 | 54.60 | 53.15 | 54.51 | 360,335 | +1.20(+2.26%) |
Dec 07, 2016 | 52.11 | 53.47 | 52.01 | 53.30 | 645,571 | +1.01(+1.92%) |
Dec 06, 2016 | 53.40 | 53.90 | 51.70 | 52.30 | 399,104 | -0.77(-1.45%) |
Dec 05, 2016 | 53.05 | 53.44 | 52.61 | 53.07 | 353,820 | +0.32(+0.60%) |
Dec 02, 2016 | 51.39 | 52.91 | 50.85 | 52.75 | 276,523 | +1.37(+2.67%) |
Dec 01, 2016 | 54.25 | 55.01 | 50.95 | 51.38 | 747,690 | -3.07(-5.63%) |
Nov 30, 2016 | 55.79 | 55.89 | 54.31 | 54.45 | 251,699 | -1.06(-1.90%) |
Nov 29, 2016 | 55.03 | 55.69 | 54.79 | 55.50 | 247,166 | +0.47(+0.86%) |
Nov 28, 2016 | 54.95 | 55.28 | 54.69 | 55.03 | 319,712 | +0.25(+0.45%) |
Nov 25, 2016 | 54.66 | 54.98 | 54.54 | 54.78 | 103,991 | +0.25(+0.45%) |
Nov 23, 2016 | 54.54 | 54.54 | 54.54 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 53.73 | 54.63 | 53.45 | 54.54 | 278,181 | +0.86(+1.60%) |
Nov 21, 2016 | 54.24 | 54.24 | 52.75 | 53.68 | 317,548 | +0.09(+0.17%) |
Nov 18, 2016 | 53.57 | 53.64 | 52.88 | 53.59 | 356,766 | +0.26(+0.48%) |
Nov 17, 2016 | 52.74 | 53.48 | 52.27 | 53.33 | 266,490 | +0.90(+1.71%) |
Nov 16, 2016 | 51.68 | 52.45 | 51.48 | 52.44 | 290,948 | +0.76(+1.47%) |
Nov 15, 2016 | 50.78 | 51.77 | 50.58 | 51.68 | 257,657 | +0.87(+1.71%) |
Nov 14, 2016 | 51.14 | 51.48 | 50.17 | 50.81 | 471,534 | +0.23(+0.45%) |
Nov 11, 2016 | 49.06 | 50.62 | 48.52 | 50.58 | 387,313 | +1.67(+3.41%) |
Nov 10, 2016 | 49.81 | 50.23 | 49.40 | 48.91 | 423,752 | -0.16(-0.32%) |
Nov 09, 2016 | 48.15 | 49.16 | 47.24 | 49.07 | 365,966 | +0.20(+0.40%) |
Nov 08, 2016 | 48.76 | 49.16 | 48.19 | 48.88 | 245,971 | +0.14(+0.28%) |
Nov 07, 2016 | 47.17 | 48.91 | 47.03 | 48.74 | 434,037 | +2.26(+4.86%) |
Nov 04, 2016 | 45.79 | 47.30 | 45.79 | 46.48 | 480,137 | +0.58(+1.27%) |
Nov 03, 2016 | 48.24 | 48.32 | 45.75 | 45.90 | 542,743 | -2.50(-5.16%) |
Nov 02, 2016 | 47.51 | 48.55 | 47.47 | 48.39 | 462,030 | +1.04(+2.19%) |