Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 63.49 | 63.70 | 61.77 | 62.30 | 1,160,844 | -1.36(-2.14%) |
Jan 30, 2017 | 64.37 | 64.37 | 62.81 | 63.66 | 1,239,731 | -1.25(-1.93%) |
Jan 27, 2017 | 64.55 | 65.25 | 63.91 | 64.91 | 1,276,355 | +0.44(+0.68%) |
Jan 26, 2017 | 64.89 | 66.35 | 62.88 | 64.47 | 1,586,178 | -0.94(-1.44%) |
Jan 25, 2017 | 63.73 | 65.95 | 63.73 | 65.41 | 1,480,547 | +1.91(+3.02%) |
Jan 24, 2017 | 62.42 | 63.80 | 62.33 | 63.50 | 1,177,173 | +1.47(+2.37%) |
Jan 23, 2017 | 62.21 | 62.32 | 61.04 | 62.03 | 899,335 | -0.29(-0.46%) |
Jan 20, 2017 | 61.72 | 62.55 | 61.58 | 62.32 | 973,829 | +0.81(+1.32%) |
Jan 19, 2017 | 61.63 | 62.04 | 60.86 | 61.50 | 639,024 | +0.08(+0.13%) |
Jan 18, 2017 | 60.85 | 61.75 | 60.81 | 61.42 | 806,719 | +0.44(+0.72%) |
Jan 17, 2017 | 61.80 | 61.80 | 60.81 | 60.98 | 677,814 | -0.75(-1.22%) |
Jan 13, 2017 | 61.74 | 61.74 | 61.74 | 0 | +0.99(+1.63%) | |
Jan 12, 2017 | 61.33 | 61.49 | 59.57 | 60.74 | 632,951 | -0.35(-0.57%) |
Jan 11, 2017 | 60.88 | 61.38 | 60.56 | 61.09 | 646,283 | +0.21(+0.35%) |
Jan 10, 2017 | 59.68 | 60.98 | 59.37 | 60.88 | 830,116 | +1.54(+2.59%) |
Jan 09, 2017 | 59.98 | 59.98 | 59.08 | 59.34 | 645,293 | -0.68(-1.13%) |
Jan 06, 2017 | 59.46 | 60.69 | 58.98 | 60.02 | 852,054 | +0.81(+1.36%) |
Jan 05, 2017 | 59.05 | 59.70 | 58.46 | 59.21 | 1,482,068 | +0.04(+0.08%) |
Jan 04, 2017 | 58.64 | 59.36 | 58.09 | 59.17 | 1,138,353 | -0.12(-0.20%) |
Jan 03, 2017 | 58.70 | 59.61 | 58.13 | 59.28 | 1,075,446 | +1.48(+2.55%) |
Dec 30, 2016 | 57.81 | 57.81 | 57.81 | 0 | -0.99(-1.69%) | |
Dec 29, 2016 | 58.94 | 59.56 | 58.51 | 58.80 | 488,905 | -0.06(-0.11%) |
Dec 28, 2016 | 59.69 | 60.11 | 58.75 | 58.86 | 602,223 | -0.54(-0.90%) |
Dec 27, 2016 | 59.82 | 60.25 | 59.26 | 59.40 | 401,513 | -0.30(-0.49%) |
Dec 23, 2016 | 59.70 | 59.70 | 59.70 | 0 | +0.36(+0.60%) | |
Dec 22, 2016 | 59.52 | 59.92 | 59.19 | 59.34 | 710,818 | -0.22(-0.38%) |
Dec 21, 2016 | 59.99 | 60.11 | 58.97 | 59.56 | 1,280,910 | -0.29(-0.48%) |
Dec 20, 2016 | 59.93 | 60.62 | 58.85 | 59.85 | 1,867,119 | -0.07(-0.12%) |
Dec 19, 2016 | 59.29 | 60.20 | 59.12 | 59.92 | 1,036,181 | +0.39(+0.66%) |
Dec 16, 2016 | 61.05 | 61.66 | 59.37 | 59.53 | 1,653,796 | -1.48(-2.42%) |
Dec 15, 2016 | 60.62 | 61.38 | 60.11 | 61.00 | 771,244 | +0.38(+0.62%) |
Dec 14, 2016 | 61.64 | 62.02 | 60.47 | 60.63 | 816,563 | -1.09(-1.77%) |
Dec 13, 2016 | 62.50 | 62.85 | 61.02 | 61.72 | 1,037,339 | -0.54(-0.86%) |
Dec 12, 2016 | 62.73 | 63.05 | 61.56 | 62.25 | 668,557 | -0.47(-0.76%) |
Dec 09, 2016 | 63.53 | 63.71 | 61.46 | 62.73 | 1,164,558 | -1.23(-1.92%) |
Dec 08, 2016 | 64.18 | 64.41 | 63.53 | 63.95 | 651,786 | -0.06(-0.10%) |
Dec 07, 2016 | 62.73 | 64.16 | 62.41 | 64.02 | 1,097,608 | +1.37(+2.19%) |
Dec 06, 2016 | 61.86 | 62.85 | 61.06 | 62.65 | 1,674,441 | +0.07(+0.11%) |
Dec 05, 2016 | 62.69 | 63.68 | 62.42 | 62.58 | 1,233,009 | +0.23(+0.37%) |
Dec 02, 2016 | 63.10 | 63.19 | 62.21 | 62.34 | 1,142,912 | -0.55(-0.87%) |
Dec 01, 2016 | 63.08 | 64.20 | 62.75 | 62.89 | 1,075,012 | +0.26(+0.41%) |
Nov 30, 2016 | 62.99 | 63.20 | 62.30 | 62.63 | 989,636 | +0.28(+0.44%) |
Nov 29, 2016 | 61.61 | 62.72 | 61.23 | 62.35 | 815,355 | +0.50(+0.81%) |
Nov 28, 2016 | 62.78 | 62.93 | 61.81 | 61.85 | 653,541 | -1.06(-1.68%) |
Nov 25, 2016 | 62.40 | 62.91 | 62.29 | 62.91 | 376,365 | +0.34(+0.54%) |
Nov 23, 2016 | 62.57 | 62.57 | 62.57 | 0 | +1.41(+2.31%) | |
Nov 22, 2016 | 60.00 | 61.23 | 59.98 | 61.15 | 793,463 | +1.31(+2.18%) |
Nov 21, 2016 | 59.77 | 60.30 | 59.20 | 59.85 | 905,331 | +0.64(+1.07%) |
Nov 18, 2016 | 59.71 | 59.84 | 59.01 | 59.21 | 861,104 | -0.50(-0.84%) |
Nov 17, 2016 | 59.03 | 59.91 | 58.89 | 59.71 | 1,217,178 | +0.01(+0.02%) |
Nov 16, 2016 | 60.00 | 60.31 | 59.43 | 59.70 | 914,644 | -0.36(-0.60%) |
Nov 15, 2016 | 57.86 | 60.11 | 57.86 | 60.06 | 981,360 | +1.38(+2.35%) |
Nov 14, 2016 | 59.01 | 59.18 | 57.62 | 58.68 | 1,542,900 | +0.08(+0.14%) |
Nov 11, 2016 | 56.81 | 58.64 | 56.33 | 58.60 | 1,735,547 | +1.61(+2.82%) |
Nov 10, 2016 | 54.85 | 57.27 | 54.31 | 57.00 | 3,619,741 | +2.69(+4.96%) |
Nov 09, 2016 | 50.77 | 55.47 | 50.77 | 54.31 | 5,019,654 | +4.74(+9.57%) |
Nov 08, 2016 | 49.45 | 50.13 | 49.23 | 49.56 | 979,653 | -0.07(-0.14%) |
Nov 07, 2016 | 50.10 | 50.13 | 49.48 | 49.63 | 1,374,845 | +0.38(+0.78%) |
Nov 04, 2016 | 48.58 | 49.87 | 48.32 | 49.25 | 1,119,262 | +0.43(+0.88%) |
Nov 03, 2016 | 49.01 | 49.26 | 48.62 | 48.82 | 908,930 | -0.27(-0.54%) |
Nov 02, 2016 | 48.41 | 50.01 | 48.33 | 49.09 | 2,159,056 | +0.48(+0.99%) |