Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 61.78 | 61.96 | 61.69 | 61.88 | 28,463 | +1.05(+1.73%) |
Jan 30, 2017 | 60.70 | 60.99 | 60.70 | 60.83 | 24,771 | +0.19(+0.31%) |
Jan 27, 2017 | 60.05 | 60.71 | 60.00 | 60.64 | 58,618 | +0.49(+0.81%) |
Jan 26, 2017 | 60.18 | 60.36 | 59.95 | 60.15 | 15,112 | -0.58(-0.96%) |
Jan 25, 2017 | 60.72 | 60.89 | 60.50 | 60.73 | 23,972 | -0.79(-1.28%) |
Jan 24, 2017 | 61.70 | 61.91 | 61.37 | 61.52 | 23,264 | -0.13(-0.21%) |
Jan 23, 2017 | 61.58 | 61.73 | 61.40 | 61.65 | 57,213 | +0.31(+0.51%) |
Jan 20, 2017 | 60.99 | 61.61 | 60.84 | 61.34 | 84,687 | +0.40(+0.66%) |
Jan 19, 2017 | 60.61 | 61.00 | 60.37 | 60.94 | 40,628 | -0.04(-0.07%) |
Jan 18, 2017 | 61.45 | 61.63 | 60.92 | 60.98 | 47,407 | -0.50(-0.81%) |
Jan 17, 2017 | 61.57 | 61.57 | 61.32 | 61.48 | 44,845 | +0.83(+1.36%) |
Jan 13, 2017 | 60.65 | 60.65 | 60.65 | 0 | +0.14(+0.23%) | |
Jan 12, 2017 | 60.88 | 61.00 | 60.50 | 60.52 | 16,032 | +0.22(+0.36%) |
Jan 11, 2017 | 60.04 | 60.67 | 59.68 | 60.30 | 22,088 | +0.00(+0.00%) |
Jan 10, 2017 | 60.15 | 60.43 | 60.15 | 60.30 | 11,623 | +0.38(+0.63%) |
Jan 09, 2017 | 59.88 | 60.14 | 59.72 | 59.92 | 46,056 | +0.42(+0.71%) |
Jan 06, 2017 | 59.40 | 59.70 | 59.36 | 59.50 | 28,090 | -0.26(-0.44%) |
Jan 05, 2017 | 59.64 | 60.00 | 59.64 | 59.76 | 33,721 | +0.79(+1.34%) |
Jan 04, 2017 | 58.93 | 59.19 | 58.84 | 58.97 | 15,634 | +0.44(+0.75%) |
Jan 03, 2017 | 58.08 | 58.89 | 57.99 | 58.53 | 83,059 | +0.97(+1.69%) |
Dec 30, 2016 | 57.56 | 57.56 | 57.56 | 0 | -0.42(-0.72%) | |
Dec 29, 2016 | 57.58 | 58.12 | 57.47 | 57.98 | 77,941 | +0.43(+0.75%) |
Dec 28, 2016 | 57.11 | 57.56 | 57.11 | 57.55 | 35,236 | +0.25(+0.44%) |
Dec 27, 2016 | 56.96 | 57.44 | 56.96 | 57.30 | 53,480 | +0.60(+1.06%) |
Dec 23, 2016 | 56.70 | 56.70 | 56.70 | 0 | -0.02(-0.03%) | |
Dec 22, 2016 | 56.89 | 57.07 | 56.66 | 56.72 | 39,429 | -0.23(-0.41%) |
Dec 21, 2016 | 57.30 | 57.31 | 56.90 | 56.95 | 46,945 | -0.22(-0.38%) |
Dec 20, 2016 | 56.57 | 57.20 | 56.52 | 57.17 | 65,920 | -0.23(-0.40%) |
Dec 19, 2016 | 57.57 | 57.57 | 57.25 | 57.40 | 124,936 | -0.04(-0.07%) |
Dec 16, 2016 | 57.28 | 57.84 | 56.97 | 57.44 | 135,386 | +0.40(+0.70%) |
Dec 15, 2016 | 57.53 | 57.53 | 56.86 | 57.04 | 225,267 | -1.53(-2.61%) |
Dec 14, 2016 | 59.63 | 60.68 | 58.48 | 58.57 | 39,665 | -0.73(-1.23%) |
Dec 13, 2016 | 59.44 | 59.52 | 58.99 | 59.30 | 35,041 | -0.15(-0.25%) |
Dec 12, 2016 | 59.60 | 59.72 | 59.41 | 59.45 | 91,272 | +0.33(+0.56%) |
Dec 09, 2016 | 59.67 | 59.67 | 59.05 | 59.12 | 16,854 | -0.66(-1.10%) |
Dec 08, 2016 | 59.81 | 59.93 | 59.61 | 59.78 | 22,336 | -0.17(-0.28%) |
Dec 07, 2016 | 60.06 | 60.28 | 59.94 | 59.95 | 61,821 | +0.59(+0.99%) |
Dec 06, 2016 | 59.49 | 59.80 | 59.35 | 59.36 | 24,812 | -0.14(-0.24%) |
Dec 05, 2016 | 59.21 | 59.80 | 58.87 | 59.50 | 64,582 | -0.06(-0.10%) |
Dec 02, 2016 | 59.41 | 59.77 | 59.31 | 59.56 | 27,764 | +0.29(+0.49%) |
Dec 01, 2016 | 58.95 | 59.55 | 58.76 | 59.27 | 128,439 | -0.11(-0.19%) |
Nov 30, 2016 | 59.84 | 59.86 | 59.30 | 59.38 | 48,987 | -0.62(-1.03%) |
Nov 29, 2016 | 59.61 | 60.10 | 59.61 | 60.00 | 28,471 | -0.09(-0.15%) |
Nov 28, 2016 | 59.75 | 60.10 | 59.60 | 60.09 | 27,879 | +0.66(+1.11%) |
Nov 25, 2016 | 59.77 | 59.80 | 59.34 | 59.43 | 22,810 | -0.16(-0.27%) |
Nov 23, 2016 | 59.59 | 59.59 | 59.59 | 0 | -1.07(-1.76%) | |
Nov 22, 2016 | 60.67 | 60.83 | 60.46 | 60.66 | 23,115 | +0.22(+0.36%) |
Nov 21, 2016 | 60.59 | 60.70 | 60.33 | 60.44 | 51,958 | +0.15(+0.25%) |
Nov 18, 2016 | 60.44 | 60.49 | 60.04 | 60.29 | 68,990 | -0.27(-0.45%) |
Nov 17, 2016 | 61.32 | 61.44 | 60.51 | 60.56 | 36,635 | -0.63(-1.03%) |
Nov 16, 2016 | 61.50 | 61.50 | 61.09 | 61.19 | 16,523 | -0.15(-0.24%) |
Nov 15, 2016 | 60.99 | 61.37 | 60.88 | 61.34 | 36,696 | +0.61(+1.00%) |
Nov 14, 2016 | 60.86 | 61.16 | 60.28 | 60.73 | 81,935 | -0.71(-1.16%) |
Nov 11, 2016 | 63.58 | 63.58 | 61.10 | 61.44 | 78,485 | -2.31(-3.62%) |
Nov 10, 2016 | 64.39 | 64.39 | 63.66 | 63.75 | 38,392 | -0.40(-0.62%) |
Nov 09, 2016 | 65.60 | 65.60 | 64.00 | 64.15 | 37,027 | +0.10(+0.16%) |
Nov 08, 2016 | 64.19 | 64.77 | 63.95 | 64.05 | 21,831 | +0.01(+0.02%) |
Nov 07, 2016 | 64.13 | 64.13 | 63.75 | 64.04 | 23,217 | -0.74(-1.14%) |
Nov 04, 2016 | 64.78 | 64.83 | 64.58 | 64.78 | 62,474 | +0.21(+0.33%) |
Nov 03, 2016 | 64.19 | 64.64 | 64.15 | 64.57 | 16,817 | -0.10(-0.16%) |
Nov 02, 2016 | 64.74 | 65.20 | 64.64 | 64.67 | 53,706 | +0.46(+0.72%) |