Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 61.99 | 63.79 | 61.97 | 63.64 | 406,735 | +1.71(+2.75%) |
Jan 30, 2017 | 62.21 | 62.21 | 61.52 | 61.93 | 351,268 | -0.55(-0.88%) |
Jan 27, 2017 | 63.12 | 63.27 | 62.29 | 62.48 | 199,161 | -0.57(-0.90%) |
Jan 26, 2017 | 62.30 | 63.54 | 62.30 | 63.05 | 221,803 | +0.72(+1.15%) |
Jan 25, 2017 | 62.49 | 62.97 | 62.24 | 62.33 | 380,460 | -0.17(-0.28%) |
Jan 24, 2017 | 61.80 | 62.89 | 61.80 | 62.51 | 240,637 | +0.51(+0.83%) |
Jan 23, 2017 | 61.75 | 62.09 | 61.59 | 61.99 | 220,150 | +0.41(+0.67%) |
Jan 20, 2017 | 61.11 | 61.88 | 61.11 | 61.58 | 368,511 | +0.47(+0.78%) |
Jan 19, 2017 | 61.42 | 61.92 | 61.05 | 61.11 | 223,529 | -0.70(-1.12%) |
Jan 18, 2017 | 61.57 | 62.39 | 61.42 | 61.81 | 284,838 | +0.20(+0.32%) |
Jan 17, 2017 | 62.01 | 62.30 | 61.54 | 61.61 | 295,249 | -0.25(-0.41%) |
Jan 13, 2017 | 61.86 | 61.86 | 61.86 | 0 | -0.09(-0.15%) | |
Jan 12, 2017 | 60.49 | 62.01 | 60.03 | 61.96 | 568,910 | +0.68(+1.11%) |
Jan 11, 2017 | 60.78 | 61.44 | 60.67 | 61.28 | 258,574 | +0.57(+0.94%) |
Jan 10, 2017 | 59.93 | 60.87 | 59.74 | 60.71 | 258,277 | +0.66(+1.11%) |
Jan 09, 2017 | 61.52 | 61.52 | 59.92 | 60.04 | 346,264 | -1.25(-2.04%) |
Jan 06, 2017 | 60.98 | 61.80 | 60.98 | 61.29 | 296,868 | -0.18(-0.30%) |
Jan 05, 2017 | 62.03 | 62.11 | 61.09 | 61.47 | 197,728 | -0.48(-0.78%) |
Jan 04, 2017 | 60.74 | 62.19 | 60.74 | 61.96 | 447,952 | +1.60(+2.66%) |
Jan 03, 2017 | 60.81 | 60.97 | 59.77 | 60.35 | 313,748 | -0.17(-0.27%) |
Dec 30, 2016 | 60.52 | 60.52 | 60.52 | 0 | +0.05(+0.08%) | |
Dec 29, 2016 | 60.02 | 60.73 | 60.00 | 60.47 | 152,476 | +0.89(+1.50%) |
Dec 28, 2016 | 60.58 | 60.60 | 59.48 | 59.58 | 180,982 | -0.90(-1.49%) |
Dec 27, 2016 | 60.06 | 60.75 | 56.48 | 60.48 | 210,405 | +0.42(+0.70%) |
Dec 23, 2016 | 60.06 | 60.06 | 60.06 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 60.23 | 60.33 | 59.75 | 60.04 | 236,889 | -0.04(-0.07%) |
Dec 21, 2016 | 60.20 | 60.83 | 60.20 | 60.08 | 269,950 | -0.28(-0.47%) |
Dec 20, 2016 | 60.30 | 60.63 | 59.81 | 60.36 | 255,869 | -0.05(-0.08%) |
Dec 19, 2016 | 60.40 | 60.61 | 59.53 | 60.41 | 404,312 | +0.36(+0.61%) |
Dec 16, 2016 | 60.53 | 61.24 | 59.77 | 60.04 | 1,641,698 | +0.26(+0.44%) |
Dec 15, 2016 | 58.81 | 60.05 | 58.56 | 59.78 | 346,898 | +0.96(+1.62%) |
Dec 14, 2016 | 61.09 | 61.53 | 58.83 | 58.83 | 439,419 | -1.71(-2.82%) |
Dec 13, 2016 | 59.93 | 60.56 | 59.08 | 60.53 | 655,551 | +1.15(+1.93%) |
Dec 12, 2016 | 58.90 | 59.57 | 58.42 | 59.39 | 588,055 | +0.25(+0.43%) |
Dec 09, 2016 | 59.93 | 60.01 | 58.84 | 59.14 | 475,394 | -0.53(-0.89%) |
Dec 08, 2016 | 58.25 | 59.96 | 57.88 | 59.66 | 509,246 | +0.62(+1.04%) |
Dec 07, 2016 | 58.56 | 59.12 | 58.32 | 59.05 | 291,150 | +0.74(+1.27%) |
Dec 06, 2016 | 58.60 | 59.06 | 58.12 | 58.31 | 368,191 | -0.14(-0.24%) |
Dec 05, 2016 | 58.26 | 58.50 | 57.60 | 58.45 | 228,670 | +0.19(+0.33%) |
Dec 02, 2016 | 58.56 | 58.56 | 57.58 | 58.26 | 561,196 | +0.34(+0.59%) |
Dec 01, 2016 | 58.01 | 59.38 | 57.44 | 57.92 | 390,585 | -0.63(-1.08%) |
Nov 30, 2016 | 59.33 | 59.86 | 58.54 | 58.55 | 363,949 | -1.63(-2.72%) |
Nov 29, 2016 | 59.48 | 60.51 | 59.30 | 60.19 | 342,682 | +0.60(+1.01%) |
Nov 28, 2016 | 59.29 | 59.76 | 59.05 | 59.59 | 276,765 | +0.45(+0.76%) |
Nov 25, 2016 | 58.44 | 59.27 | 58.44 | 59.14 | 139,648 | +0.73(+1.24%) |
Nov 23, 2016 | 58.41 | 58.41 | 58.41 | 0 | -1.37(-2.29%) | |
Nov 22, 2016 | 58.96 | 59.90 | 58.48 | 59.78 | 209,281 | +0.97(+1.65%) |
Nov 21, 2016 | 57.89 | 58.80 | 57.56 | 58.80 | 315,916 | +1.26(+2.18%) |
Nov 18, 2016 | 56.95 | 57.75 | 56.78 | 57.55 | 456,484 | +0.60(+1.05%) |
Nov 17, 2016 | 57.33 | 57.82 | 56.82 | 56.95 | 202,703 | -0.39(-0.68%) |
Nov 16, 2016 | 57.46 | 57.83 | 56.60 | 57.33 | 328,899 | -0.27(-0.47%) |
Nov 15, 2016 | 57.20 | 57.99 | 57.16 | 57.60 | 208,935 | +0.47(+0.83%) |
Nov 14, 2016 | 56.18 | 57.15 | 55.94 | 57.13 | 307,843 | +0.58(+1.03%) |
Nov 11, 2016 | 56.03 | 57.17 | 55.83 | 56.55 | 455,891 | +0.27(+0.48%) |
Nov 10, 2016 | 56.54 | 57.37 | 55.17 | 56.28 | 570,955 | -0.56(-0.99%) |
Nov 09, 2016 | 56.55 | 57.28 | 55.67 | 56.84 | 347,545 | -0.93(-1.61%) |
Nov 08, 2016 | 57.26 | 58.70 | 56.74 | 57.77 | 300,676 | +0.63(+1.11%) |
Nov 07, 2016 | 56.28 | 57.49 | 55.94 | 57.14 | 269,996 | +1.48(+2.65%) |
Nov 04, 2016 | 56.62 | 56.90 | 55.65 | 55.66 | 356,730 | -0.66(-1.18%) |
Nov 03, 2016 | 55.71 | 56.40 | 55.38 | 56.32 | 222,413 | +0.60(+1.08%) |
Nov 02, 2016 | 56.27 | 56.32 | 55.37 | 55.72 | 353,488 | -0.55(-0.98%) |