Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 62.41 | 62.56 | 61.75 | 62.13 | 1,266,191 | -0.15(-0.24%) |
Jan 30, 2017 | 62.34 | 62.65 | 61.90 | 62.28 | 1,174,833 | -0.40(-0.65%) |
Jan 27, 2017 | 63.14 | 63.54 | 62.47 | 62.68 | 741,793 | -0.23(-0.37%) |
Jan 26, 2017 | 64.26 | 64.39 | 62.67 | 62.91 | 1,366,787 | -1.34(-2.09%) |
Jan 25, 2017 | 63.94 | 64.94 | 63.65 | 64.26 | 1,822,538 | +0.12(+0.19%) |
Jan 24, 2017 | 63.55 | 65.09 | 61.93 | 64.14 | 4,612,690 | +5.63(+9.62%) |
Jan 23, 2017 | 57.62 | 58.54 | 57.62 | 58.51 | 1,540,526 | -0.05(-0.08%) |
Jan 20, 2017 | 58.20 | 58.79 | 58.01 | 58.55 | 668,136 | +0.69(+1.19%) |
Jan 19, 2017 | 58.23 | 58.44 | 57.69 | 57.86 | 653,492 | -0.36(-0.62%) |
Jan 18, 2017 | 58.31 | 58.49 | 57.73 | 58.22 | 1,111,262 | -0.82(-1.39%) |
Jan 17, 2017 | 59.46 | 59.52 | 58.54 | 59.04 | 1,338,701 | -1.06(-1.76%) |
Jan 13, 2017 | 60.10 | 60.10 | 60.10 | 0 | +0.98(+1.67%) | |
Jan 12, 2017 | 58.59 | 59.17 | 58.20 | 59.12 | 575,124 | +0.14(+0.23%) |
Jan 11, 2017 | 58.26 | 59.14 | 58.16 | 58.98 | 851,286 | -0.13(-0.22%) |
Jan 10, 2017 | 57.85 | 59.12 | 57.85 | 59.11 | 685,049 | +0.91(+1.57%) |
Jan 09, 2017 | 57.11 | 58.31 | 57.07 | 58.20 | 524,814 | +1.03(+1.80%) |
Jan 06, 2017 | 56.99 | 57.38 | 56.81 | 57.16 | 523,879 | +0.25(+0.44%) |
Jan 05, 2017 | 57.51 | 57.61 | 56.70 | 56.92 | 681,554 | -0.44(-0.77%) |
Jan 04, 2017 | 57.26 | 57.40 | 56.78 | 57.36 | 825,623 | +0.37(+0.65%) |
Jan 03, 2017 | 57.13 | 57.13 | 56.32 | 56.99 | 623,822 | -0.09(-0.16%) |
Dec 30, 2016 | 57.08 | 57.08 | 57.08 | 0 | -0.36(-0.62%) | |
Dec 29, 2016 | 56.87 | 57.45 | 56.81 | 57.44 | 686,399 | +0.70(+1.23%) |
Dec 28, 2016 | 57.21 | 57.41 | 56.61 | 56.74 | 559,923 | -0.17(-0.29%) |
Dec 27, 2016 | 57.02 | 57.60 | 56.84 | 56.91 | 373,664 | -0.16(-0.27%) |
Dec 23, 2016 | 57.06 | 57.06 | 57.06 | 0 | +0.38(+0.67%) | |
Dec 22, 2016 | 56.63 | 56.94 | 56.40 | 56.69 | 642,150 | +0.00(+0.00%) |
Dec 21, 2016 | 56.85 | 57.17 | 56.55 | 56.69 | 663,012 | -0.38(-0.66%) |
Dec 20, 2016 | 57.31 | 57.31 | 56.36 | 57.06 | 1,116,192 | -0.25(-0.43%) |
Dec 19, 2016 | 57.12 | 57.71 | 57.12 | 57.31 | 738,411 | -0.21(-0.37%) |
Dec 16, 2016 | 57.01 | 58.02 | 55.32 | 57.52 | 2,279,159 | +0.20(+0.35%) |
Dec 15, 2016 | 56.70 | 57.53 | 56.62 | 57.32 | 763,441 | +0.09(+0.16%) |
Dec 14, 2016 | 57.52 | 57.85 | 57.01 | 57.23 | 726,392 | -0.40(-0.69%) |
Dec 13, 2016 | 57.64 | 58.33 | 57.40 | 57.62 | 1,298,945 | -0.12(-0.21%) |
Dec 12, 2016 | 57.04 | 57.87 | 56.82 | 57.74 | 742,744 | +0.50(+0.87%) |
Dec 09, 2016 | 56.58 | 57.30 | 56.23 | 57.25 | 643,046 | +0.79(+1.40%) |
Dec 08, 2016 | 55.44 | 56.47 | 55.44 | 56.46 | 711,016 | +0.95(+1.71%) |
Dec 07, 2016 | 55.05 | 55.74 | 54.01 | 55.51 | 763,509 | +0.52(+0.94%) |
Dec 06, 2016 | 55.13 | 55.13 | 54.03 | 54.99 | 845,037 | -0.14(-0.25%) |
Dec 05, 2016 | 54.96 | 55.26 | 54.77 | 55.13 | 864,860 | +0.38(+0.69%) |
Dec 02, 2016 | 54.69 | 55.22 | 54.52 | 54.75 | 792,707 | -0.04(-0.07%) |
Dec 01, 2016 | 56.38 | 56.54 | 54.60 | 54.79 | 1,020,405 | -1.77(-3.12%) |
Nov 30, 2016 | 56.89 | 57.01 | 56.46 | 56.56 | 1,781,728 | -0.58(-1.01%) |
Nov 29, 2016 | 55.97 | 57.37 | 55.90 | 57.14 | 2,701,172 | +1.38(+2.47%) |
Nov 28, 2016 | 54.23 | 55.83 | 54.23 | 55.76 | 1,691,800 | +1.45(+2.68%) |
Nov 25, 2016 | 54.04 | 54.46 | 53.84 | 54.30 | 245,929 | +0.74(+1.37%) |
Nov 23, 2016 | 53.57 | 53.57 | 53.57 | 0 | +0.15(+0.28%) | |
Nov 22, 2016 | 54.15 | 54.21 | 52.85 | 53.42 | 853,105 | -0.41(-0.77%) |
Nov 21, 2016 | 53.49 | 54.07 | 53.39 | 53.83 | 616,820 | -0.01(-0.02%) |
Nov 18, 2016 | 54.19 | 54.29 | 53.72 | 53.84 | 558,849 | -0.24(-0.44%) |
Nov 17, 2016 | 53.24 | 54.58 | 53.02 | 54.08 | 566,238 | +0.95(+1.78%) |
Nov 16, 2016 | 53.56 | 53.83 | 53.04 | 53.14 | 711,540 | -0.70(-1.30%) |
Nov 15, 2016 | 53.84 | 54.06 | 53.49 | 53.83 | 794,456 | -0.04(-0.07%) |
Nov 14, 2016 | 54.86 | 54.98 | 53.68 | 53.87 | 1,153,049 | -1.19(-2.16%) |
Nov 11, 2016 | 54.26 | 55.19 | 53.96 | 55.06 | 1,138,084 | +0.49(+0.89%) |
Nov 10, 2016 | 54.32 | 54.86 | 53.95 | 54.57 | 1,172,493 | +0.88(+1.65%) |
Nov 09, 2016 | 52.28 | 53.70 | 52.06 | 53.69 | 1,067,481 | +0.71(+1.34%) |
Nov 08, 2016 | 52.97 | 53.52 | 52.90 | 52.98 | 787,810 | -0.04(-0.07%) |
Nov 07, 2016 | 53.35 | 53.44 | 52.81 | 53.02 | 1,024,408 | +0.49(+0.94%) |
Nov 04, 2016 | 52.40 | 52.94 | 52.06 | 52.52 | 843,520 | +0.07(+0.14%) |
Nov 03, 2016 | 52.81 | 53.11 | 52.33 | 52.45 | 675,406 | -0.19(-0.36%) |
Nov 02, 2016 | 52.92 | 53.38 | 52.54 | 52.64 | 1,345,823 | -0.58(-1.08%) |