Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 60.46 | 60.82 | 60.25 | 60.56 | 351,015 | -0.39(-0.64%) |
Jan 30, 2017 | 61.88 | 61.88 | 60.40 | 60.95 | 520,090 | -1.23(-1.98%) |
Jan 27, 2017 | 63.00 | 63.10 | 61.10 | 62.18 | 382,551 | -0.90(-1.43%) |
Jan 26, 2017 | 62.59 | 63.16 | 62.26 | 63.08 | 354,206 | +0.86(+1.38%) |
Jan 25, 2017 | 62.66 | 62.99 | 61.27 | 62.22 | 411,456 | +0.49(+0.79%) |
Jan 24, 2017 | 59.97 | 62.06 | 59.87 | 61.73 | 488,740 | +1.93(+3.23%) |
Jan 23, 2017 | 60.64 | 60.69 | 59.63 | 59.80 | 367,967 | -0.70(-1.16%) |
Jan 20, 2017 | 59.65 | 60.78 | 59.59 | 60.50 | 382,588 | +1.10(+1.85%) |
Jan 19, 2017 | 59.71 | 60.45 | 57.89 | 59.40 | 543,760 | -0.17(-0.29%) |
Jan 18, 2017 | 58.56 | 61.00 | 58.48 | 59.57 | 727,734 | +1.11(+1.90%) |
Jan 17, 2017 | 59.00 | 59.67 | 58.34 | 58.46 | 405,982 | -0.76(-1.28%) |
Jan 13, 2017 | 59.22 | 59.22 | 59.22 | 0 | +0.88(+1.51%) | |
Jan 12, 2017 | 58.36 | 58.43 | 57.36 | 58.34 | 321,897 | +0.01(+0.02%) |
Jan 11, 2017 | 59.25 | 59.35 | 57.93 | 58.33 | 343,193 | -0.71(-1.20%) |
Jan 10, 2017 | 57.99 | 59.13 | 57.50 | 59.04 | 865,972 | +1.35(+2.34%) |
Jan 09, 2017 | 58.63 | 58.78 | 57.65 | 57.69 | 270,710 | -1.04(-1.77%) |
Jan 06, 2017 | 58.52 | 59.40 | 58.28 | 58.73 | 266,215 | +0.43(+0.74%) |
Jan 05, 2017 | 59.28 | 59.56 | 57.89 | 58.30 | 470,367 | -0.92(-1.55%) |
Jan 04, 2017 | 57.58 | 59.47 | 57.58 | 59.22 | 385,460 | +1.64(+2.85%) |
Jan 03, 2017 | 59.22 | 59.85 | 57.34 | 57.58 | 484,914 | -0.87(-1.49%) |
Dec 30, 2016 | 58.45 | 58.45 | 58.45 | 0 | -0.03(-0.05%) | |
Dec 29, 2016 | 58.26 | 58.72 | 58.00 | 58.48 | 339,191 | +0.12(+0.21%) |
Dec 28, 2016 | 59.90 | 60.02 | 58.18 | 58.36 | 272,364 | -0.85(-1.44%) |
Dec 27, 2016 | 58.91 | 59.43 | 58.68 | 59.21 | 202,738 | +0.58(+0.99%) |
Dec 23, 2016 | 58.63 | 58.63 | 58.63 | 0 | -0.44(-0.74%) | |
Dec 22, 2016 | 59.39 | 60.85 | 58.74 | 59.07 | 679,457 | -0.15(-0.25%) |
Dec 21, 2016 | 59.24 | 59.69 | 58.57 | 59.22 | 356,119 | +0.02(+0.03%) |
Dec 20, 2016 | 56.98 | 59.20 | 56.98 | 59.20 | 385,526 | +1.62(+2.81%) |
Dec 19, 2016 | 56.81 | 57.74 | 56.73 | 57.58 | 377,969 | +0.56(+0.98%) |
Dec 16, 2016 | 58.40 | 58.65 | 56.96 | 57.02 | 943,595 | -1.19(-2.04%) |
Dec 15, 2016 | 59.31 | 59.60 | 58.01 | 58.21 | 551,782 | -0.76(-1.29%) |
Dec 14, 2016 | 60.20 | 60.56 | 58.78 | 58.97 | 344,857 | -1.20(-1.99%) |
Dec 13, 2016 | 59.40 | 60.86 | 59.40 | 60.17 | 629,042 | +0.77(+1.30%) |
Dec 12, 2016 | 59.99 | 59.99 | 58.00 | 59.40 | 433,768 | +0.85(+1.45%) |
Dec 09, 2016 | 59.44 | 59.70 | 58.51 | 58.55 | 385,877 | -1.11(-1.86%) |
Dec 08, 2016 | 59.15 | 59.89 | 58.88 | 59.66 | 332,874 | +0.39(+0.66%) |
Dec 07, 2016 | 59.05 | 59.35 | 58.35 | 59.27 | 280,595 | +0.52(+0.89%) |
Dec 06, 2016 | 58.14 | 58.92 | 57.79 | 58.75 | 436,605 | +0.81(+1.40%) |
Dec 05, 2016 | 56.52 | 58.28 | 56.50 | 57.94 | 449,334 | +2.05(+3.67%) |
Dec 02, 2016 | 56.13 | 57.20 | 55.80 | 55.89 | 502,919 | -0.52(-0.92%) |
Dec 01, 2016 | 57.22 | 57.93 | 55.90 | 56.41 | 520,668 | -0.59(-1.04%) |
Nov 30, 2016 | 57.73 | 57.97 | 56.81 | 57.00 | 423,452 | -0.68(-1.18%) |
Nov 29, 2016 | 55.99 | 58.17 | 55.81 | 57.68 | 812,752 | +1.89(+3.39%) |
Nov 28, 2016 | 55.27 | 56.16 | 55.10 | 55.79 | 587,423 | +0.70(+1.27%) |
Nov 25, 2016 | 54.83 | 55.68 | 54.43 | 55.09 | 158,922 | +0.32(+0.58%) |
Nov 23, 2016 | 54.77 | 54.77 | 54.77 | 0 | -0.18(-0.33%) | |
Nov 22, 2016 | 54.41 | 55.48 | 54.36 | 54.95 | 314,707 | +0.86(+1.59%) |
Nov 21, 2016 | 55.10 | 55.49 | 53.81 | 54.09 | 374,415 | -0.95(-1.73%) |
Nov 18, 2016 | 55.00 | 55.76 | 54.80 | 55.04 | 322,325 | +0.24(+0.44%) |
Nov 17, 2016 | 55.02 | 55.17 | 54.10 | 54.80 | 344,446 | +1.38(+2.58%) |
Nov 16, 2016 | 52.70 | 53.65 | 52.46 | 53.42 | 266,184 | +0.88(+1.67%) |
Nov 15, 2016 | 52.00 | 52.60 | 51.80 | 52.54 | 235,714 | +0.52(+1.00%) |
Nov 14, 2016 | 53.38 | 53.90 | 51.83 | 52.02 | 404,541 | -1.28(-2.40%) |
Nov 11, 2016 | 52.66 | 53.73 | 52.34 | 53.30 | 455,478 | +1.18(+2.26%) |
Nov 10, 2016 | 54.02 | 54.02 | 51.32 | 52.12 | 430,687 | +0.42(+0.81%) |
Nov 09, 2016 | 49.83 | 52.16 | 49.49 | 51.70 | 471,566 | +0.77(+1.51%) |
Nov 08, 2016 | 50.95 | 51.26 | 50.62 | 50.93 | 214,910 | -0.07(-0.14%) |
Nov 07, 2016 | 51.19 | 51.54 | 50.51 | 51.00 | 357,366 | +0.94(+1.88%) |
Nov 04, 2016 | 48.85 | 51.15 | 48.85 | 50.06 | 570,040 | +1.20(+2.46%) |
Nov 03, 2016 | 49.28 | 49.43 | 48.46 | 48.86 | 330,374 | -0.54(-1.09%) |
Nov 02, 2016 | 49.67 | 50.57 | 48.84 | 49.40 | 408,706 | -0.11(-0.22%) |