Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 57.59 | 59.24 | 57.54 | 58.98 | 246,184 | +1.03(+1.78%) |
Jan 30, 2017 | 57.51 | 58.10 | 56.88 | 57.95 | 233,734 | +0.20(+0.35%) |
Jan 27, 2017 | 57.98 | 58.21 | 57.58 | 57.75 | 111,764 | -0.40(-0.69%) |
Jan 26, 2017 | 58.16 | 58.47 | 57.70 | 58.15 | 127,883 | -0.01(-0.02%) |
Jan 25, 2017 | 57.78 | 58.27 | 57.59 | 58.16 | 275,949 | +0.66(+1.15%) |
Jan 24, 2017 | 57.11 | 57.82 | 56.95 | 57.50 | 474,869 | +0.33(+0.58%) |
Jan 23, 2017 | 58.00 | 58.15 | 56.81 | 57.17 | 223,171 | -0.77(-1.33%) |
Jan 20, 2017 | 57.59 | 58.30 | 57.34 | 57.94 | 201,057 | +0.33(+0.57%) |
Jan 19, 2017 | 58.22 | 58.85 | 57.44 | 57.61 | 235,430 | -0.47(-0.81%) |
Jan 18, 2017 | 57.78 | 58.15 | 57.15 | 58.08 | 253,594 | +0.47(+0.82%) |
Jan 17, 2017 | 58.80 | 59.27 | 57.56 | 57.61 | 239,242 | -1.34(-2.27%) |
Jan 13, 2017 | 58.95 | 58.95 | 58.95 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 59.50 | 59.74 | 58.19 | 58.91 | 186,019 | -0.87(-1.46%) |
Jan 11, 2017 | 59.57 | 60.13 | 58.91 | 59.78 | 180,622 | +0.43(+0.72%) |
Jan 10, 2017 | 59.38 | 59.90 | 58.73 | 59.35 | 359,875 | +0.24(+0.41%) |
Jan 09, 2017 | 58.48 | 59.29 | 58.30 | 59.11 | 349,762 | +0.35(+0.60%) |
Jan 06, 2017 | 58.74 | 59.09 | 58.38 | 58.76 | 319,709 | -0.18(-0.31%) |
Jan 05, 2017 | 58.81 | 59.13 | 58.31 | 58.94 | 288,355 | +0.28(+0.48%) |
Jan 04, 2017 | 58.57 | 59.52 | 58.50 | 58.66 | 222,664 | +0.28(+0.48%) |
Jan 03, 2017 | 58.57 | 58.80 | 57.59 | 58.38 | 212,235 | -0.07(-0.12%) |
Dec 30, 2016 | 58.45 | 58.45 | 58.45 | 0 | -0.46(-0.78%) | |
Dec 29, 2016 | 59.07 | 59.59 | 58.59 | 58.91 | 162,428 | +0.07(+0.12%) |
Dec 28, 2016 | 60.22 | 60.75 | 58.66 | 58.84 | 133,434 | -1.41(-2.34%) |
Dec 27, 2016 | 59.67 | 60.46 | 59.22 | 60.25 | 212,710 | +1.02(+1.72%) |
Dec 23, 2016 | 59.23 | 59.23 | 59.23 | 0 | +0.17(+0.29%) | |
Dec 22, 2016 | 59.01 | 59.24 | 58.38 | 59.06 | 170,548 | +0.35(+0.60%) |
Dec 21, 2016 | 59.47 | 59.93 | 58.70 | 58.71 | 244,074 | -0.79(-1.33%) |
Dec 20, 2016 | 59.44 | 59.65 | 58.99 | 59.50 | 148,384 | +0.53(+0.90%) |
Dec 19, 2016 | 58.86 | 59.12 | 58.35 | 58.97 | 149,465 | +0.39(+0.67%) |
Dec 16, 2016 | 58.93 | 59.15 | 57.88 | 58.58 | 398,667 | -0.10(-0.17%) |
Dec 15, 2016 | 57.73 | 59.45 | 57.04 | 58.68 | 419,202 | +1.14(+1.98%) |
Dec 14, 2016 | 57.98 | 58.33 | 57.42 | 57.54 | 344,756 | -0.70(-1.20%) |
Dec 13, 2016 | 59.03 | 59.66 | 57.99 | 58.24 | 357,123 | -0.46(-0.78%) |
Dec 12, 2016 | 60.21 | 60.21 | 58.21 | 58.70 | 402,605 | -1.75(-2.89%) |
Dec 09, 2016 | 61.04 | 61.80 | 60.05 | 60.45 | 352,958 | -0.33(-0.54%) |
Dec 08, 2016 | 60.01 | 61.31 | 59.76 | 60.78 | 272,292 | +0.71(+1.18%) |
Dec 07, 2016 | 59.35 | 60.34 | 59.02 | 60.07 | 381,780 | +0.44(+0.74%) |
Dec 06, 2016 | 58.12 | 59.80 | 57.61 | 59.63 | 394,682 | +1.73(+2.99%) |
Dec 05, 2016 | 57.57 | 58.53 | 57.35 | 57.90 | 285,240 | +0.86(+1.51%) |
Dec 02, 2016 | 57.42 | 57.64 | 56.40 | 57.04 | 315,585 | -0.61(-1.06%) |
Dec 01, 2016 | 56.93 | 57.98 | 56.54 | 57.65 | 306,554 | +0.55(+0.96%) |
Nov 30, 2016 | 56.95 | 57.58 | 56.53 | 57.10 | 527,232 | +0.18(+0.32%) |
Nov 29, 2016 | 57.16 | 57.26 | 56.62 | 56.92 | 545,615 | -0.18(-0.32%) |
Nov 28, 2016 | 58.37 | 58.40 | 56.95 | 57.10 | 300,900 | -1.04(-1.79%) |
Nov 25, 2016 | 57.12 | 58.35 | 56.81 | 58.14 | 222,833 | +1.29(+2.27%) |
Nov 23, 2016 | 56.85 | 56.85 | 56.85 | 0 | +0.14(+0.25%) | |
Nov 22, 2016 | 56.50 | 56.84 | 55.99 | 56.71 | 404,911 | +0.37(+0.66%) |
Nov 21, 2016 | 56.35 | 56.82 | 55.68 | 56.34 | 280,349 | -0.06(-0.11%) |
Nov 18, 2016 | 56.09 | 56.82 | 55.33 | 56.40 | 1,061,358 | -0.06(-0.11%) |
Nov 17, 2016 | 57.10 | 57.13 | 56.13 | 56.46 | 518,693 | -0.62(-1.09%) |
Nov 16, 2016 | 55.60 | 57.47 | 55.60 | 57.08 | 514,795 | +1.26(+2.26%) |
Nov 15, 2016 | 54.75 | 55.86 | 54.58 | 55.82 | 537,959 | +0.85(+1.55%) |
Nov 14, 2016 | 54.73 | 56.18 | 54.13 | 54.97 | 534,192 | +0.97(+1.80%) |
Nov 11, 2016 | 52.13 | 54.80 | 50.44 | 54.00 | 747,160 | +1.03(+1.94%) |
Nov 10, 2016 | 53.66 | 54.75 | 52.12 | 52.97 | 943,077 | +0.02(+0.04%) |
Nov 09, 2016 | 47.61 | 53.00 | 47.61 | 52.95 | 1,025,729 | +5.05(+10.54%) |
Nov 08, 2016 | 47.95 | 48.32 | 47.73 | 47.90 | 473,139 | -0.28(-0.58%) |
Nov 07, 2016 | 48.81 | 49.21 | 47.88 | 48.18 | 647,860 | -0.23(-0.48%) |
Nov 04, 2016 | 47.19 | 49.03 | 47.06 | 48.41 | 609,801 | +1.35(+2.87%) |
Nov 03, 2016 | 46.00 | 49.18 | 45.27 | 47.06 | 1,253,018 | +2.91(+6.59%) |
Nov 02, 2016 | 43.42 | 44.28 | 43.25 | 44.15 | 468,436 | +0.83(+1.92%) |