Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 63.24 | 63.45 | 61.54 | 62.06 | 1,165,342 | -1.35(-2.14%) |
Jan 30, 2017 | 64.12 | 64.12 | 62.57 | 63.41 | 1,244,535 | -1.25(-1.93%) |
Jan 27, 2017 | 64.30 | 65.00 | 63.66 | 64.66 | 1,281,302 | +0.44(+0.68%) |
Jan 26, 2017 | 64.63 | 66.10 | 62.64 | 64.22 | 1,592,325 | -0.94(-1.44%) |
Jan 25, 2017 | 63.49 | 65.70 | 63.49 | 65.16 | 1,486,285 | +1.91(+3.02%) |
Jan 24, 2017 | 62.17 | 63.56 | 62.09 | 63.25 | 1,181,735 | +1.46(+2.37%) |
Jan 23, 2017 | 61.97 | 62.08 | 60.80 | 61.79 | 902,820 | -0.29(-0.46%) |
Jan 20, 2017 | 61.48 | 62.31 | 61.35 | 62.08 | 977,602 | +0.81(+1.32%) |
Jan 19, 2017 | 61.39 | 61.80 | 60.62 | 61.27 | 641,500 | +0.08(+0.13%) |
Jan 18, 2017 | 60.62 | 61.52 | 60.58 | 61.19 | 809,845 | +0.44(+0.72%) |
Jan 17, 2017 | 61.56 | 61.56 | 60.57 | 60.75 | 680,441 | -0.75(-1.22%) |
Jan 13, 2017 | 61.50 | 61.50 | 61.50 | 0 | +0.99(+1.63%) | |
Jan 12, 2017 | 61.10 | 61.26 | 59.34 | 60.51 | 635,404 | -0.35(-0.57%) |
Jan 11, 2017 | 60.64 | 61.14 | 60.33 | 60.86 | 648,787 | +0.21(+0.35%) |
Jan 10, 2017 | 59.45 | 60.74 | 59.14 | 60.64 | 833,333 | +1.53(+2.59%) |
Jan 09, 2017 | 59.75 | 59.75 | 58.85 | 59.11 | 647,793 | -0.68(-1.13%) |
Jan 06, 2017 | 59.23 | 60.46 | 58.75 | 59.79 | 855,356 | +0.80(+1.36%) |
Jan 05, 2017 | 58.82 | 59.47 | 58.24 | 58.98 | 1,487,812 | +0.04(+0.08%) |
Jan 04, 2017 | 58.41 | 59.13 | 57.87 | 58.94 | 1,142,765 | -0.12(-0.20%) |
Jan 03, 2017 | 58.48 | 59.38 | 57.91 | 59.06 | 1,079,614 | +1.47(+2.55%) |
Dec 30, 2016 | 57.58 | 57.58 | 57.58 | 0 | -0.99(-1.69%) | |
Dec 29, 2016 | 58.72 | 59.33 | 58.29 | 58.57 | 490,799 | -0.06(-0.11%) |
Dec 28, 2016 | 59.46 | 59.88 | 58.52 | 58.64 | 604,557 | -0.53(-0.90%) |
Dec 27, 2016 | 59.59 | 60.02 | 59.03 | 59.17 | 403,069 | -0.29(-0.49%) |
Dec 23, 2016 | 59.47 | 59.47 | 59.47 | 0 | +0.36(+0.60%) | |
Dec 22, 2016 | 59.29 | 59.69 | 58.96 | 59.11 | 713,572 | -0.22(-0.38%) |
Dec 21, 2016 | 59.76 | 59.88 | 58.74 | 59.33 | 1,285,874 | -0.29(-0.48%) |
Dec 20, 2016 | 59.70 | 60.38 | 58.63 | 59.62 | 1,874,354 | -0.07(-0.12%) |
Dec 19, 2016 | 59.06 | 59.96 | 58.90 | 59.69 | 1,040,196 | +0.39(+0.66%) |
Dec 16, 2016 | 60.81 | 61.42 | 59.14 | 59.30 | 1,660,205 | -1.47(-2.42%) |
Dec 15, 2016 | 60.38 | 61.14 | 59.88 | 60.77 | 774,233 | +0.37(+0.62%) |
Dec 14, 2016 | 61.40 | 61.78 | 60.23 | 60.39 | 819,728 | -1.09(-1.77%) |
Dec 13, 2016 | 62.26 | 62.60 | 60.78 | 61.48 | 1,041,359 | -0.53(-0.86%) |
Dec 12, 2016 | 62.49 | 62.81 | 61.32 | 62.01 | 671,148 | -0.47(-0.76%) |
Dec 09, 2016 | 63.28 | 63.47 | 61.22 | 62.49 | 1,169,071 | -1.22(-1.92%) |
Dec 08, 2016 | 63.93 | 64.16 | 63.29 | 63.71 | 654,312 | -0.06(-0.10%) |
Dec 07, 2016 | 62.49 | 63.91 | 62.17 | 63.77 | 1,101,861 | +1.36(+2.19%) |
Dec 06, 2016 | 61.62 | 62.61 | 60.83 | 62.41 | 1,680,930 | +0.07(+0.11%) |
Dec 05, 2016 | 62.45 | 63.43 | 62.17 | 62.34 | 1,237,787 | +0.23(+0.37%) |
Dec 02, 2016 | 62.85 | 62.95 | 61.97 | 62.10 | 1,147,341 | -0.54(-0.87%) |
Dec 01, 2016 | 62.83 | 63.95 | 62.50 | 62.65 | 1,079,178 | +0.26(+0.41%) |
Nov 30, 2016 | 62.75 | 62.96 | 62.06 | 62.39 | 993,471 | +0.28(+0.44%) |
Nov 29, 2016 | 61.37 | 62.48 | 61.00 | 62.11 | 818,515 | +0.50(+0.81%) |
Nov 28, 2016 | 62.54 | 62.68 | 61.57 | 61.61 | 656,074 | -1.05(-1.68%) |
Nov 25, 2016 | 62.16 | 62.67 | 62.05 | 62.67 | 377,823 | +0.34(+0.54%) |
Nov 23, 2016 | 62.33 | 62.33 | 62.33 | 0 | +1.41(+2.31%) | |
Nov 22, 2016 | 59.77 | 60.99 | 59.75 | 60.92 | 796,538 | +1.30(+2.18%) |
Nov 21, 2016 | 59.54 | 60.07 | 58.98 | 59.62 | 908,840 | +0.63(+1.07%) |
Nov 18, 2016 | 59.48 | 59.61 | 58.78 | 58.98 | 864,441 | -0.50(-0.84%) |
Nov 17, 2016 | 58.81 | 59.68 | 58.66 | 59.48 | 1,221,895 | +0.01(+0.01%) |
Nov 16, 2016 | 59.77 | 60.08 | 59.20 | 59.47 | 918,188 | -0.36(-0.60%) |
Nov 15, 2016 | 57.64 | 59.88 | 57.64 | 59.83 | 985,164 | +1.37(+2.35%) |
Nov 14, 2016 | 58.79 | 58.95 | 57.40 | 58.46 | 1,548,879 | +0.08(+0.14%) |
Nov 11, 2016 | 56.59 | 58.42 | 56.11 | 58.38 | 1,742,273 | +1.60(+2.82%) |
Nov 10, 2016 | 54.64 | 57.05 | 54.10 | 56.78 | 3,633,768 | +2.68(+4.96%) |
Nov 09, 2016 | 50.57 | 55.26 | 50.57 | 54.10 | 5,039,106 | +4.73(+9.57%) |
Nov 08, 2016 | 49.26 | 49.94 | 49.04 | 49.37 | 983,449 | -0.07(-0.14%) |
Nov 07, 2016 | 49.90 | 49.94 | 49.29 | 49.44 | 1,380,173 | +0.38(+0.78%) |
Nov 04, 2016 | 48.39 | 49.68 | 48.13 | 49.06 | 1,123,600 | +0.43(+0.88%) |
Nov 03, 2016 | 48.82 | 49.07 | 48.44 | 48.63 | 912,452 | -0.27(-0.55%) |
Nov 02, 2016 | 48.22 | 49.81 | 48.14 | 48.90 | 2,167,423 | +0.48(+0.99%) |