Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 63.50 | 63.70 | 61.78 | 62.31 | 1,160,673 | -1.36(-2.14%) |
Jan 30, 2017 | 64.38 | 64.38 | 62.82 | 63.67 | 1,239,548 | -1.25(-1.93%) |
Jan 27, 2017 | 64.55 | 65.26 | 63.92 | 64.92 | 1,276,167 | +0.44(+0.68%) |
Jan 26, 2017 | 64.89 | 66.36 | 62.89 | 64.48 | 1,585,945 | -0.94(-1.44%) |
Jan 25, 2017 | 63.74 | 65.96 | 63.74 | 65.42 | 1,480,329 | +1.91(+3.02%) |
Jan 24, 2017 | 62.43 | 63.81 | 62.34 | 63.51 | 1,176,999 | +1.47(+2.37%) |
Jan 23, 2017 | 62.22 | 62.33 | 61.05 | 62.04 | 899,203 | -0.29(-0.46%) |
Jan 20, 2017 | 61.73 | 62.56 | 61.59 | 62.33 | 973,685 | +0.81(+1.32%) |
Jan 19, 2017 | 61.64 | 62.04 | 60.87 | 61.51 | 638,929 | +0.08(+0.13%) |
Jan 18, 2017 | 60.86 | 61.76 | 60.82 | 61.43 | 806,600 | +0.44(+0.72%) |
Jan 17, 2017 | 61.81 | 61.81 | 60.81 | 60.99 | 677,714 | -0.75(-1.22%) |
Jan 13, 2017 | 61.74 | 61.74 | 61.74 | 0 | +0.99(+1.63%) | |
Jan 12, 2017 | 61.34 | 61.50 | 59.58 | 60.75 | 632,858 | -0.35(-0.57%) |
Jan 11, 2017 | 60.89 | 61.39 | 60.57 | 61.10 | 646,188 | +0.21(+0.35%) |
Jan 10, 2017 | 59.69 | 60.98 | 59.38 | 60.89 | 829,994 | +1.54(+2.59%) |
Jan 09, 2017 | 59.99 | 59.99 | 59.09 | 59.35 | 645,197 | -0.68(-1.13%) |
Jan 06, 2017 | 59.47 | 60.70 | 58.99 | 60.03 | 851,928 | +0.81(+1.36%) |
Jan 05, 2017 | 59.06 | 59.71 | 58.47 | 59.22 | 1,481,850 | +0.04(+0.08%) |
Jan 04, 2017 | 58.65 | 59.36 | 58.10 | 59.18 | 1,138,185 | -0.12(-0.20%) |
Jan 03, 2017 | 58.71 | 59.62 | 58.14 | 59.29 | 1,075,288 | +1.48(+2.55%) |
Dec 30, 2016 | 57.82 | 57.82 | 57.82 | 0 | -0.99(-1.69%) | |
Dec 29, 2016 | 58.95 | 59.57 | 58.52 | 58.81 | 488,833 | -0.06(-0.11%) |
Dec 28, 2016 | 59.70 | 60.12 | 58.76 | 58.87 | 602,135 | -0.54(-0.90%) |
Dec 27, 2016 | 59.83 | 60.26 | 59.27 | 59.41 | 401,454 | -0.30(-0.49%) |
Dec 23, 2016 | 59.70 | 59.70 | 59.70 | 0 | +0.36(+0.60%) | |
Dec 22, 2016 | 59.53 | 59.93 | 59.19 | 59.35 | 710,713 | -0.22(-0.38%) |
Dec 21, 2016 | 60.00 | 60.12 | 58.98 | 59.57 | 1,280,721 | -0.29(-0.48%) |
Dec 20, 2016 | 59.94 | 60.63 | 58.86 | 59.86 | 1,866,844 | -0.07(-0.12%) |
Dec 19, 2016 | 59.30 | 60.21 | 59.13 | 59.93 | 1,036,028 | +0.39(+0.66%) |
Dec 16, 2016 | 61.06 | 61.66 | 59.38 | 59.53 | 1,653,552 | -1.48(-2.42%) |
Dec 15, 2016 | 60.63 | 61.39 | 60.12 | 61.01 | 771,131 | +0.38(+0.62%) |
Dec 14, 2016 | 61.65 | 62.03 | 60.47 | 60.64 | 816,443 | -1.09(-1.77%) |
Dec 13, 2016 | 62.51 | 62.85 | 61.03 | 61.73 | 1,037,186 | -0.54(-0.86%) |
Dec 12, 2016 | 62.74 | 63.06 | 61.57 | 62.26 | 668,458 | -0.47(-0.76%) |
Dec 09, 2016 | 63.53 | 63.72 | 61.47 | 62.74 | 1,164,386 | -1.23(-1.92%) |
Dec 08, 2016 | 64.19 | 64.42 | 63.54 | 63.96 | 651,690 | -0.06(-0.10%) |
Dec 07, 2016 | 62.74 | 64.17 | 62.42 | 64.03 | 1,097,446 | +1.37(+2.19%) |
Dec 06, 2016 | 61.87 | 62.86 | 61.07 | 62.66 | 1,674,195 | +0.07(+0.11%) |
Dec 05, 2016 | 62.70 | 63.69 | 62.43 | 62.59 | 1,232,827 | +0.23(+0.37%) |
Dec 02, 2016 | 63.11 | 63.20 | 62.22 | 62.35 | 1,142,744 | -0.55(-0.87%) |
Dec 01, 2016 | 63.09 | 64.21 | 62.76 | 62.90 | 1,074,853 | +0.26(+0.41%) |
Nov 30, 2016 | 63.00 | 63.21 | 62.31 | 62.64 | 989,490 | +0.28(+0.44%) |
Nov 29, 2016 | 61.62 | 62.73 | 61.24 | 62.36 | 815,235 | +0.50(+0.81%) |
Nov 28, 2016 | 62.79 | 62.94 | 61.82 | 61.86 | 653,445 | -1.06(-1.68%) |
Nov 25, 2016 | 62.41 | 62.92 | 62.30 | 62.92 | 376,309 | +0.34(+0.54%) |
Nov 23, 2016 | 62.58 | 62.58 | 62.58 | 0 | +1.41(+2.31%) | |
Nov 22, 2016 | 60.01 | 61.23 | 59.99 | 61.16 | 793,346 | +1.31(+2.18%) |
Nov 21, 2016 | 59.78 | 60.31 | 59.21 | 59.86 | 905,198 | +0.64(+1.07%) |
Nov 18, 2016 | 59.72 | 59.85 | 59.02 | 59.22 | 860,977 | -0.50(-0.84%) |
Nov 17, 2016 | 59.04 | 59.92 | 58.90 | 59.72 | 1,216,999 | +0.01(+0.02%) |
Nov 16, 2016 | 60.01 | 60.32 | 59.44 | 59.71 | 914,509 | -0.36(-0.60%) |
Nov 15, 2016 | 57.87 | 60.12 | 57.87 | 60.07 | 981,216 | +1.38(+2.35%) |
Nov 14, 2016 | 59.02 | 59.18 | 57.63 | 58.69 | 1,542,672 | +0.08(+0.14%) |
Nov 11, 2016 | 56.82 | 58.65 | 56.34 | 58.61 | 1,735,291 | +1.61(+2.82%) |
Nov 10, 2016 | 54.86 | 57.28 | 54.31 | 57.01 | 3,619,207 | +2.69(+4.96%) |
Nov 09, 2016 | 50.77 | 55.48 | 50.77 | 54.31 | 5,018,914 | +4.75(+9.57%) |
Nov 08, 2016 | 49.46 | 50.14 | 49.24 | 49.57 | 979,509 | -0.07(-0.14%) |
Nov 07, 2016 | 50.10 | 50.14 | 49.49 | 49.64 | 1,374,642 | +0.38(+0.78%) |
Nov 04, 2016 | 48.59 | 49.88 | 48.33 | 49.26 | 1,119,097 | +0.43(+0.88%) |
Nov 03, 2016 | 49.02 | 49.27 | 48.63 | 48.83 | 908,796 | -0.27(-0.55%) |
Nov 02, 2016 | 48.42 | 50.01 | 48.34 | 49.10 | 2,158,738 | +0.48(+0.99%) |