Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2017 | 58.64 | 58.64 | 58.64 | 0 | +0.56(+0.96%) | |
Jan 25, 2017 | 58.08 | 25 | -0.56(-0.95%) | |||
Jan 24, 2017 | 58.00 | 59.20 | 58.00 | 58.64 | 3,082 | +0.68(+1.17%) |
Jan 23, 2017 | 58.80 | 58.80 | 57.20 | 57.96 | 2,560 | +0.12(+0.21%) |
Jan 20, 2017 | 58.20 | 58.20 | 57.84 | 57.84 | 711 | -0.32(-0.55%) |
Jan 19, 2017 | 57.96 | 58.60 | 57.28 | 58.16 | 2,099 | +0.24(+0.41%) |
Jan 18, 2017 | 58.52 | 59.20 | 57.24 | 57.92 | 3,554 | -0.40(-0.69%) |
Jan 17, 2017 | 59.80 | 59.80 | 57.84 | 58.32 | 1,007 | -0.88(-1.49%) |
Jan 13, 2017 | 59.20 | 59.20 | 59.20 | 0 | +0.77(+1.32%) | |
Jan 12, 2017 | 58.43 | 58.43 | 58.43 | 58.43 | 46 | +0.16(+0.28%) |
Jan 11, 2017 | 59.00 | 59.00 | 58.26 | 58.26 | 99 | +0.14(+0.25%) |
Jan 10, 2017 | 58.40 | 58.85 | 58.00 | 58.12 | 1,861 | +0.14(+0.24%) |
Jan 09, 2017 | 57.88 | 58.38 | 57.60 | 57.98 | 1,967 | -0.06(-0.10%) |
Jan 06, 2017 | 58.88 | 58.88 | 58.00 | 58.04 | 8,685 | -0.80(-1.36%) |
Jan 05, 2017 | 58.60 | 59.16 | 58.60 | 58.84 | 1,057 | +0.32(+0.55%) |
Jan 04, 2017 | 59.88 | 59.88 | 58.48 | 58.52 | 789 | -0.76(-1.28%) |
Jan 03, 2017 | 61.04 | 61.04 | 58.80 | 59.28 | 3,875 | -2.92(-4.69%) |
Dec 30, 2016 | 62.20 | 62.20 | 62.20 | 0 | +10.20(+19.62%) | |
Dec 29, 2016 | 53.96 | 54.24 | 52.00 | 52.00 | 4,031 | -2.20(-4.06%) |
Dec 28, 2016 | 54.36 | 54.36 | 53.04 | 54.20 | 2,592 | -0.56(-1.02%) |
Dec 27, 2016 | 54.32 | 55.28 | 54.32 | 54.76 | 1,126 | +0.44(+0.81%) |
Dec 23, 2016 | 54.32 | 54.32 | 54.32 | 0 | -0.72(-1.31%) | |
Dec 22, 2016 | 55.08 | 55.88 | 54.00 | 55.04 | 2,501 | +0.54(+0.99%) |
Dec 21, 2016 | 55.48 | 56.20 | 54.50 | 54.50 | 3,017 | -0.98(-1.77%) |
Dec 20, 2016 | 57.12 | 57.12 | 55.40 | 55.48 | 3,328 | -0.84(-1.49%) |
Dec 19, 2016 | 56.28 | 57.96 | 56.28 | 56.32 | 624 | +0.12(+0.21%) |
Dec 16, 2016 | 56.00 | 57.12 | 55.32 | 56.20 | 1,054 | -0.44(-0.78%) |
Dec 15, 2016 | 58.04 | 58.04 | 56.44 | 56.64 | 2,777 | -0.76(-1.32%) |
Dec 14, 2016 | 58.00 | 59.40 | 56.88 | 57.40 | 2,633 | -0.40(-0.69%) |
Dec 13, 2016 | 58.08 | 58.08 | 56.00 | 57.80 | 2,695 | -0.68(-1.16%) |
Dec 12, 2016 | 59.68 | 60.36 | 58.40 | 58.48 | 2,241 | -3.24(-5.24%) |
Dec 09, 2016 | 63.72 | 63.72 | 60.84 | 61.72 | 1,487 | -1.76(-2.78%) |
Dec 08, 2016 | 61.32 | 63.60 | 61.32 | 63.48 | 2,052 | +2.48(+4.07%) |
Dec 07, 2016 | 62.80 | 62.80 | 60.76 | 61.00 | 649 | +0.60(+0.99%) |
Dec 06, 2016 | 60.08 | 61.80 | 59.36 | 60.40 | 2,646 | +1.92(+3.28%) |
Dec 05, 2016 | 58.20 | 59.12 | 56.32 | 58.48 | 6,271 | +0.64(+1.11%) |
Dec 02, 2016 | 53.64 | 58.40 | 52.96 | 57.84 | 8,175 | +4.08(+7.59%) |
Dec 01, 2016 | 55.08 | 55.52 | 53.60 | 53.76 | 6,112 | -1.08(-1.98%) |
Nov 30, 2016 | 54.84 | 55.92 | 54.44 | 54.84 | 985 | -0.80(-1.43%) |
Nov 29, 2016 | 53.88 | 55.64 | 53.88 | 55.64 | 3,178 | +1.52(+2.81%) |
Nov 28, 2016 | 56.00 | 56.00 | 54.00 | 54.12 | 3,108 | -0.40(-0.73%) |
Nov 25, 2016 | 55.72 | 56.21 | 54.48 | 54.52 | 1,337 | +0.16(+0.29%) |
Nov 23, 2016 | 54.36 | 54.36 | 54.36 | 0 | +0.08(+0.15%) | |
Nov 22, 2016 | 53.80 | 55.60 | 53.80 | 54.28 | 3,728 | +0.08(+0.15%) |
Nov 21, 2016 | 60.00 | 61.92 | 52.64 | 54.20 | 7,312 | -4.52(-7.70%) |
Nov 18, 2016 | 61.56 | 69.12 | 57.19 | 58.72 | 20,608 | -1.72(-2.85%) |
Nov 17, 2016 | 57.16 | 62.00 | 55.24 | 60.44 | 14,644 | +6.08(+11.18%) |
Nov 16, 2016 | 54.04 | 58.40 | 53.80 | 54.36 | 13,455 | +1.04(+1.95%) |
Nov 15, 2016 | 55.00 | 55.72 | 52.40 | 53.32 | 6,868 | -0.84(-1.55%) |
Nov 14, 2016 | 51.96 | 56.76 | 51.96 | 54.16 | 4,204 | +3.56(+7.04%) |
Nov 11, 2016 | 58.44 | 58.44 | 49.80 | 50.60 | 7,776 | -5.60(-9.96%) |
Nov 10, 2016 | 60.64 | 60.80 | 56.20 | 56.20 | 2,171 | -3.96(-6.58%) |
Nov 09, 2016 | 62.92 | 63.52 | 60.00 | 60.16 | 3,363 | -4.64(-7.16%) |
Nov 08, 2016 | 65.44 | 65.44 | 63.48 | 64.80 | 449 | -0.40(-0.61%) |
Nov 07, 2016 | 65.68 | 66.40 | 65.20 | 65.20 | 1,369 | +1.04(+1.62%) |
Nov 04, 2016 | 63.92 | 64.80 | 63.70 | 64.16 | 2,285 | +1.16(+1.84%) |
Nov 03, 2016 | 64.80 | 65.28 | 62.28 | 63.00 | 4,342 | -1.72(-2.66%) |
Nov 02, 2016 | 65.36 | 67.36 | 64.40 | 64.72 | 2,520 | -0.56(-0.86%) |