Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 58.39 | 59.31 | 57.59 | 59.24 | 4,483,941 | +1.40(+2.42%) |
Jan 30, 2017 | 57.32 | 57.93 | 56.98 | 57.84 | 2,082,259 | +0.57(+0.99%) |
Jan 27, 2017 | 58.15 | 58.15 | 56.89 | 57.27 | 3,826,255 | -0.49(-0.85%) |
Jan 26, 2017 | 57.96 | 58.59 | 57.24 | 57.76 | 4,892,576 | -2.20(-3.66%) |
Jan 25, 2017 | 59.28 | 60.03 | 59.01 | 59.96 | 1,969,955 | +0.96(+1.63%) |
Jan 24, 2017 | 59.09 | 59.15 | 58.72 | 58.99 | 1,342,102 | -0.06(-0.09%) |
Jan 23, 2017 | 59.19 | 59.36 | 58.69 | 59.05 | 2,759,844 | -0.25(-0.41%) |
Jan 20, 2017 | 59.70 | 59.88 | 59.21 | 59.29 | 3,023,966 | -0.41(-0.69%) |
Jan 19, 2017 | 59.74 | 59.87 | 59.46 | 59.70 | 2,834,693 | -0.20(-0.33%) |
Jan 18, 2017 | 59.78 | 59.94 | 59.29 | 59.90 | 2,237,991 | +0.49(+0.82%) |
Jan 17, 2017 | 58.96 | 59.95 | 58.77 | 59.41 | 1,928,171 | +0.14(+0.24%) |
Jan 13, 2017 | 59.27 | 59.27 | 59.27 | 0 | +0.64(+1.09%) | |
Jan 12, 2017 | 58.00 | 58.69 | 57.92 | 58.63 | 2,529,061 | +0.37(+0.64%) |
Jan 11, 2017 | 59.39 | 59.77 | 57.57 | 58.26 | 3,858,783 | -1.19(-1.99%) |
Jan 10, 2017 | 58.94 | 60.03 | 58.89 | 59.44 | 3,062,924 | +0.36(+0.62%) |
Jan 09, 2017 | 59.29 | 59.74 | 59.07 | 59.08 | 2,512,729 | -0.45(-0.76%) |
Jan 06, 2017 | 58.97 | 59.59 | 58.61 | 59.53 | 2,919,251 | +0.66(+1.11%) |
Jan 05, 2017 | 59.53 | 59.73 | 58.72 | 58.87 | 2,430,944 | -0.89(-1.49%) |
Jan 04, 2017 | 58.87 | 59.81 | 58.87 | 59.77 | 3,114,840 | +0.91(+1.54%) |
Jan 03, 2017 | 56.89 | 59.07 | 56.82 | 58.86 | 5,643,263 | +1.98(+3.49%) |
Dec 30, 2016 | 56.87 | 56.87 | 56.87 | 0 | -0.30(-0.53%) | |
Dec 29, 2016 | 57.14 | 57.81 | 57.08 | 57.17 | 2,187,207 | +0.20(+0.35%) |
Dec 28, 2016 | 57.43 | 57.87 | 56.95 | 56.98 | 1,928,817 | -0.41(-0.71%) |
Dec 27, 2016 | 57.27 | 57.84 | 57.24 | 57.39 | 1,911,016 | +0.15(+0.26%) |
Dec 23, 2016 | 57.24 | 57.24 | 57.24 | 0 | +0.60(+1.07%) | |
Dec 22, 2016 | 57.06 | 57.32 | 56.44 | 56.63 | 2,053,846 | -0.40(-0.70%) |
Dec 21, 2016 | 56.93 | 57.32 | 56.41 | 57.03 | 4,083,274 | -0.57(-1.00%) |
Dec 20, 2016 | 58.01 | 58.34 | 57.31 | 57.61 | 3,052,499 | -0.27(-0.47%) |
Dec 19, 2016 | 57.94 | 58.37 | 57.42 | 57.88 | 3,739,140 | -0.05(-0.08%) |
Dec 16, 2016 | 57.56 | 58.01 | 57.29 | 57.93 | 4,745,452 | +0.60(+1.04%) |
Dec 15, 2016 | 56.94 | 57.50 | 56.52 | 57.33 | 4,087,224 | +0.42(+0.73%) |
Dec 14, 2016 | 57.91 | 58.06 | 56.65 | 56.91 | 3,213,425 | -1.01(-1.74%) |
Dec 13, 2016 | 57.81 | 58.19 | 57.53 | 57.92 | 3,216,588 | +0.21(+0.37%) |
Dec 12, 2016 | 57.25 | 57.88 | 57.03 | 57.71 | 3,116,531 | +0.35(+0.60%) |
Dec 09, 2016 | 55.86 | 57.56 | 55.84 | 57.36 | 3,881,267 | +1.52(+2.71%) |
Dec 08, 2016 | 55.42 | 56.05 | 55.02 | 55.85 | 3,007,919 | +0.48(+0.87%) |
Dec 07, 2016 | 55.13 | 55.47 | 53.88 | 55.37 | 7,047,180 | -0.72(-1.29%) |
Dec 06, 2016 | 56.55 | 56.67 | 55.54 | 56.09 | 3,471,343 | -0.53(-0.94%) |
Dec 05, 2016 | 55.73 | 56.66 | 55.56 | 56.62 | 4,205,265 | +1.00(+1.79%) |
Dec 02, 2016 | 55.91 | 56.29 | 55.56 | 55.63 | 3,008,746 | -0.08(-0.14%) |
Dec 01, 2016 | 55.84 | 56.46 | 55.49 | 55.71 | 4,242,953 | -0.06(-0.11%) |
Nov 30, 2016 | 55.78 | 56.21 | 55.58 | 55.77 | 6,220,864 | +0.02(+0.03%) |
Nov 29, 2016 | 56.16 | 56.37 | 55.32 | 55.75 | 5,219,514 | -0.46(-0.81%) |
Nov 28, 2016 | 56.02 | 56.51 | 55.68 | 56.21 | 3,867,005 | +0.36(+0.65%) |
Nov 25, 2016 | 55.73 | 56.42 | 55.27 | 55.85 | 1,318,593 | +0.44(+0.79%) |
Nov 23, 2016 | 55.41 | 55.41 | 55.41 | 0 | +0.33(+0.60%) | |
Nov 22, 2016 | 55.10 | 55.30 | 54.46 | 55.08 | 3,498,487 | -0.09(-0.17%) |
Nov 21, 2016 | 55.64 | 55.89 | 54.94 | 55.17 | 4,727,512 | -0.41(-0.73%) |
Nov 18, 2016 | 56.18 | 56.22 | 55.49 | 55.58 | 3,378,129 | -0.68(-1.21%) |
Nov 17, 2016 | 55.91 | 56.62 | 55.76 | 56.26 | 2,999,714 | +0.64(+1.14%) |
Nov 16, 2016 | 55.86 | 56.51 | 55.50 | 55.63 | 3,172,203 | -0.44(-0.78%) |
Nov 15, 2016 | 56.96 | 57.19 | 55.92 | 56.07 | 6,226,981 | -0.75(-1.33%) |
Nov 14, 2016 | 56.11 | 57.18 | 55.89 | 56.82 | 4,003,613 | +0.77(+1.37%) |
Nov 11, 2016 | 56.09 | 56.44 | 55.28 | 56.05 | 4,027,024 | -0.27(-0.49%) |
Nov 10, 2016 | 54.79 | 56.52 | 54.79 | 56.33 | 7,633,911 | +1.94(+3.57%) |
Nov 09, 2016 | 53.82 | 56.33 | 51.61 | 54.39 | 8,605,657 | +3.06(+5.97%) |
Nov 08, 2016 | 50.62 | 51.55 | 49.24 | 51.32 | 7,352,682 | -0.51(-0.98%) |
Nov 07, 2016 | 52.01 | 52.14 | 51.35 | 51.83 | 4,274,336 | +0.65(+1.27%) |
Nov 04, 2016 | 51.50 | 51.84 | 50.87 | 51.18 | 7,389,834 | -0.16(-0.32%) |
Nov 03, 2016 | 54.20 | 54.62 | 51.08 | 51.35 | 7,056,849 | -2.58(-4.78%) |
Nov 02, 2016 | 52.69 | 54.15 | 52.56 | 53.92 | 6,210,962 | +1.39(+2.65%) |