Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 56.78 | 57.08 | 56.02 | 56.70 | 206,307 | -0.21(-0.37%) |
Jan 30, 2017 | 58.13 | 58.21 | 56.36 | 56.91 | 215,216 | -1.39(-2.38%) |
Jan 27, 2017 | 58.88 | 60.23 | 58.08 | 58.29 | 158,623 | -2.35(-3.88%) |
Jan 26, 2017 | 61.11 | 61.32 | 59.89 | 60.65 | 247,751 | -0.55(-0.89%) |
Jan 25, 2017 | 61.91 | 61.91 | 60.86 | 61.19 | 280,411 | -0.71(-1.15%) |
Jan 24, 2017 | 61.32 | 62.24 | 61.24 | 61.91 | 171,180 | +0.63(+1.03%) |
Jan 23, 2017 | 61.78 | 62.41 | 60.94 | 61.28 | 114,031 | -0.67(-1.09%) |
Jan 20, 2017 | 61.82 | 62.50 | 61.51 | 61.95 | 187,912 | +0.08(+0.14%) |
Jan 19, 2017 | 62.79 | 63.00 | 61.53 | 61.87 | 106,239 | -0.80(-1.27%) |
Jan 18, 2017 | 62.62 | 62.83 | 62.24 | 62.66 | 103,620 | +0.00(+0.00%) |
Jan 17, 2017 | 63.17 | 63.67 | 62.62 | 62.66 | 99,573 | -0.97(-1.52%) |
Jan 13, 2017 | 63.63 | 63.63 | 63.63 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 64.01 | 64.01 | 62.71 | 63.59 | 63,722 | -0.55(-0.85%) |
Jan 11, 2017 | 63.80 | 64.14 | 63.34 | 64.14 | 125,335 | +0.34(+0.53%) |
Jan 10, 2017 | 63.25 | 63.97 | 63.21 | 63.80 | 133,092 | +0.76(+1.20%) |
Jan 09, 2017 | 63.88 | 64.14 | 62.98 | 63.04 | 134,079 | -0.84(-1.32%) |
Jan 06, 2017 | 64.22 | 64.47 | 63.80 | 63.88 | 147,284 | -0.29(-0.46%) |
Jan 05, 2017 | 64.68 | 65.23 | 63.88 | 64.18 | 163,958 | -0.50(-0.78%) |
Jan 04, 2017 | 64.56 | 64.98 | 64.18 | 64.68 | 215,812 | +0.13(+0.20%) |
Jan 03, 2017 | 65.14 | 65.44 | 63.72 | 64.56 | 219,162 | -0.04(-0.07%) |
Dec 30, 2016 | 64.60 | 64.60 | 64.60 | 0 | +0.53(+0.82%) | |
Dec 29, 2016 | 63.67 | 64.22 | 63.34 | 64.07 | 127,926 | +0.53(+0.83%) |
Dec 28, 2016 | 64.14 | 64.60 | 63.46 | 63.55 | 114,881 | -0.53(-0.82%) |
Dec 27, 2016 | 63.76 | 64.47 | 63.51 | 64.07 | 115,223 | +0.23(+0.36%) |
Dec 23, 2016 | 63.84 | 63.84 | 63.84 | 0 | +0.55(+0.86%) | |
Dec 22, 2016 | 63.88 | 64.26 | 63.00 | 63.30 | 138,283 | -0.71(-1.12%) |
Dec 21, 2016 | 64.14 | 64.47 | 63.72 | 64.01 | 185,987 | -0.21(-0.33%) |
Dec 20, 2016 | 62.41 | 64.51 | 62.41 | 64.22 | 205,965 | +2.27(+3.66%) |
Dec 19, 2016 | 62.37 | 62.64 | 61.49 | 61.95 | 401,329 | -0.46(-0.74%) |
Dec 16, 2016 | 62.54 | 64.60 | 62.24 | 62.41 | 664,583 | +0.17(+0.27%) |
Dec 15, 2016 | 62.58 | 62.92 | 62.03 | 62.24 | 272,119 | -0.08(-0.13%) |
Dec 14, 2016 | 62.79 | 63.42 | 62.16 | 62.33 | 156,815 | -0.63(-1.00%) |
Dec 13, 2016 | 63.88 | 64.77 | 62.58 | 62.96 | 157,732 | -1.09(-1.71%) |
Dec 12, 2016 | 64.26 | 64.81 | 63.46 | 64.05 | 114,821 | -0.25(-0.39%) |
Dec 09, 2016 | 63.84 | 64.37 | 63.25 | 64.30 | 128,228 | +0.67(+1.06%) |
Dec 08, 2016 | 62.83 | 63.97 | 62.75 | 63.63 | 151,096 | +0.76(+1.20%) |
Dec 07, 2016 | 61.28 | 63.09 | 61.28 | 62.88 | 117,674 | +1.39(+2.26%) |
Dec 06, 2016 | 61.78 | 61.78 | 61.28 | 61.49 | 196,209 | -0.13(-0.20%) |
Dec 05, 2016 | 61.07 | 61.91 | 61.07 | 61.61 | 191,104 | +0.71(+1.17%) |
Dec 02, 2016 | 61.36 | 62.37 | 60.73 | 60.90 | 123,849 | -0.42(-0.69%) |
Dec 01, 2016 | 61.19 | 62.24 | 60.86 | 61.32 | 198,265 | +0.17(+0.27%) |
Nov 30, 2016 | 61.32 | 61.72 | 60.98 | 61.15 | 138,133 | +0.13(+0.21%) |
Nov 29, 2016 | 62.37 | 62.79 | 60.94 | 61.03 | 242,074 | -0.88(-1.43%) |
Nov 28, 2016 | 61.91 | 62.33 | 61.03 | 61.91 | 185,420 | -0.25(-0.41%) |
Nov 25, 2016 | 61.11 | 62.33 | 60.48 | 62.16 | 82,366 | +0.84(+1.37%) |
Nov 23, 2016 | 61.32 | 61.32 | 61.32 | 0 | +1.28(+2.13%) | |
Nov 22, 2016 | 59.92 | 60.25 | 58.47 | 60.04 | 232,179 | +0.17(+0.28%) |
Nov 21, 2016 | 60.59 | 60.63 | 59.37 | 59.87 | 153,390 | -0.59(-0.97%) |
Nov 18, 2016 | 57.19 | 60.67 | 57.19 | 60.46 | 302,585 | +3.14(+5.49%) |
Nov 17, 2016 | 55.77 | 57.40 | 55.64 | 57.32 | 282,833 | +1.59(+2.86%) |
Nov 16, 2016 | 56.02 | 56.37 | 55.35 | 55.72 | 234,869 | -0.29(-0.52%) |
Nov 15, 2016 | 55.93 | 56.31 | 55.77 | 56.02 | 202,355 | +0.04(+0.08%) |
Nov 14, 2016 | 57.02 | 57.02 | 55.77 | 55.98 | 195,653 | -0.46(-0.82%) |
Nov 11, 2016 | 55.09 | 56.86 | 54.93 | 56.44 | 263,613 | +1.55(+2.83%) |
Nov 10, 2016 | 54.51 | 55.85 | 54.34 | 54.89 | 183,499 | +1.05(+1.95%) |
Nov 09, 2016 | 51.41 | 53.88 | 50.78 | 53.84 | 137,694 | +2.18(+4.22%) |
Nov 08, 2016 | 50.82 | 51.82 | 50.65 | 51.66 | 68,545 | +0.84(+1.65%) |
Nov 07, 2016 | 50.19 | 51.11 | 50.19 | 50.82 | 134,053 | +1.38(+2.80%) |
Nov 04, 2016 | 49.64 | 50.02 | 49.18 | 49.43 | 96,607 | -0.04(-0.08%) |
Nov 03, 2016 | 49.69 | 49.90 | 49.39 | 49.48 | 71,204 | -0.13(-0.25%) |
Nov 02, 2016 | 49.85 | 50.48 | 49.39 | 49.60 | 102,528 | -0.08(-0.17%) |