Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 57.59 | 58.05 | 57.13 | 57.64 | 439,751 | +0.27(+0.47%) |
Jan 30, 2017 | 57.09 | 57.46 | 56.72 | 57.37 | 424,430 | -0.92(-1.59%) |
Jan 27, 2017 | 58.25 | 58.54 | 57.69 | 58.29 | 299,477 | -0.05(-0.08%) |
Jan 26, 2017 | 58.96 | 59.02 | 58.11 | 58.34 | 320,709 | -0.67(-1.14%) |
Jan 25, 2017 | 58.27 | 59.05 | 57.91 | 59.01 | 511,105 | +1.88(+3.30%) |
Jan 24, 2017 | 56.81 | 57.74 | 56.75 | 57.12 | 449,140 | +1.06(+1.89%) |
Jan 23, 2017 | 54.78 | 56.13 | 54.70 | 56.06 | 605,666 | +2.39(+4.46%) |
Jan 20, 2017 | 53.52 | 53.89 | 52.85 | 53.67 | 226,139 | +0.32(+0.59%) |
Jan 19, 2017 | 53.96 | 53.96 | 52.78 | 53.35 | 393,983 | -0.46(-0.86%) |
Jan 18, 2017 | 54.87 | 54.91 | 53.60 | 53.81 | 279,933 | -0.95(-1.74%) |
Jan 17, 2017 | 54.55 | 55.02 | 54.33 | 54.77 | 307,678 | -0.16(-0.30%) |
Jan 13, 2017 | 54.93 | 54.93 | 54.93 | 0 | -0.02(-0.03%) | |
Jan 12, 2017 | 54.97 | 55.03 | 54.19 | 54.95 | 366,020 | +0.59(+1.08%) |
Jan 11, 2017 | 52.70 | 54.44 | 52.17 | 54.36 | 485,312 | +1.88(+3.59%) |
Jan 10, 2017 | 52.46 | 53.32 | 52.40 | 52.47 | 297,111 | +0.92(+1.79%) |
Jan 09, 2017 | 51.64 | 51.95 | 51.39 | 51.55 | 170,665 | -0.09(-0.18%) |
Jan 06, 2017 | 51.78 | 51.96 | 51.30 | 51.64 | 327,471 | -0.76(-1.45%) |
Jan 05, 2017 | 51.78 | 52.60 | 51.75 | 52.40 | 345,230 | +1.74(+3.43%) |
Jan 04, 2017 | 50.39 | 50.98 | 50.36 | 50.66 | 491,150 | +1.10(+2.21%) |
Jan 03, 2017 | 49.55 | 50.45 | 49.08 | 49.56 | 497,366 | +1.69(+3.52%) |
Dec 30, 2016 | 47.88 | 47.88 | 47.88 | 0 | -0.94(-1.93%) | |
Dec 29, 2016 | 47.99 | 49.07 | 47.96 | 48.82 | 421,008 | +2.20(+4.72%) |
Dec 28, 2016 | 46.73 | 46.86 | 46.28 | 46.62 | 241,408 | +1.07(+2.35%) |
Dec 27, 2016 | 45.33 | 45.74 | 45.30 | 45.55 | 116,252 | +0.54(+1.21%) |
Dec 23, 2016 | 45.01 | 45.01 | 45.01 | 0 | +0.77(+1.74%) | |
Dec 22, 2016 | 44.42 | 44.46 | 43.70 | 44.24 | 343,810 | -1.59(-3.46%) |
Dec 21, 2016 | 46.62 | 46.71 | 45.79 | 45.82 | 415,823 | -0.59(-1.27%) |
Dec 20, 2016 | 46.38 | 46.72 | 46.15 | 46.41 | 214,500 | +0.38(+0.83%) |
Dec 19, 2016 | 47.06 | 47.06 | 46.03 | 46.03 | 305,054 | -0.88(-1.87%) |
Dec 16, 2016 | 47.23 | 47.71 | 46.57 | 46.91 | 544,323 | -0.70(-1.47%) |
Dec 15, 2016 | 47.41 | 48.16 | 47.09 | 47.61 | 824,625 | +0.16(+0.34%) |
Dec 14, 2016 | 50.72 | 51.47 | 47.34 | 47.44 | 1,221,951 | -4.57(-8.78%) |
Dec 13, 2016 | 51.20 | 52.35 | 51.20 | 52.01 | 678,506 | +1.64(+3.26%) |
Dec 12, 2016 | 50.47 | 51.05 | 49.94 | 50.37 | 748,228 | -1.04(-2.03%) |
Dec 09, 2016 | 51.22 | 51.80 | 50.95 | 51.41 | 944,109 | -0.82(-1.56%) |
Dec 08, 2016 | 51.07 | 52.38 | 49.84 | 52.23 | 1,019,422 | +0.80(+1.55%) |
Dec 07, 2016 | 49.95 | 51.70 | 49.71 | 51.43 | 952,939 | +2.38(+4.86%) |
Dec 06, 2016 | 48.77 | 49.06 | 48.35 | 49.05 | 600,911 | +0.86(+1.79%) |
Dec 05, 2016 | 47.75 | 48.35 | 47.73 | 48.19 | 759,871 | +1.07(+2.27%) |
Dec 02, 2016 | 46.96 | 47.77 | 46.86 | 47.12 | 749,393 | -0.13(-0.27%) |
Dec 01, 2016 | 48.24 | 48.55 | 46.93 | 47.25 | 1,015,207 | -1.57(-3.21%) |
Nov 30, 2016 | 49.12 | 49.26 | 48.62 | 48.81 | 1,409,940 | +0.33(+0.67%) |
Nov 29, 2016 | 47.74 | 48.86 | 47.62 | 48.49 | 602,735 | +0.22(+0.45%) |
Nov 28, 2016 | 48.16 | 48.79 | 48.05 | 48.27 | 651,635 | +0.58(+1.22%) |
Nov 25, 2016 | 47.77 | 47.90 | 47.47 | 47.69 | 351,650 | +0.67(+1.43%) |
Nov 23, 2016 | 47.02 | 47.02 | 47.02 | 0 | -1.52(-3.14%) | |
Nov 22, 2016 | 48.47 | 48.64 | 47.54 | 48.54 | 832,817 | +2.14(+4.61%) |
Nov 21, 2016 | 46.37 | 46.84 | 46.08 | 46.40 | 553,749 | +1.16(+2.56%) |
Nov 18, 2016 | 46.06 | 46.30 | 45.06 | 45.24 | 706,815 | -0.51(-1.11%) |
Nov 17, 2016 | 45.99 | 46.83 | 45.51 | 45.75 | 1,265,499 | +0.21(+0.46%) |
Nov 16, 2016 | 45.03 | 45.92 | 44.82 | 45.54 | 678,787 | -1.21(-2.60%) |
Nov 15, 2016 | 45.20 | 46.96 | 45.09 | 46.76 | 1,031,472 | +2.63(+5.95%) |
Nov 14, 2016 | 44.17 | 44.87 | 43.03 | 44.13 | 1,210,161 | -0.97(-2.15%) |
Nov 11, 2016 | 45.03 | 46.23 | 43.35 | 45.10 | 1,710,340 | -2.75(-5.76%) |
Nov 10, 2016 | 50.91 | 51.39 | 47.06 | 47.85 | 1,234,820 | -4.44(-8.49%) |
Nov 09, 2016 | 52.61 | 54.25 | 51.65 | 52.29 | 1,469,816 | -5.65(-9.76%) |
Nov 08, 2016 | 56.06 | 58.84 | 55.64 | 57.95 | 790,563 | +1.16(+2.04%) |
Nov 07, 2016 | 54.97 | 57.00 | 54.80 | 56.79 | 1,014,911 | +5.47(+10.67%) |
Nov 04, 2016 | 51.66 | 52.35 | 51.09 | 51.31 | 606,084 | -1.57(-2.96%) |
Nov 03, 2016 | 53.53 | 53.98 | 52.36 | 52.88 | 572,803 | -0.45(-0.85%) |
Nov 02, 2016 | 54.77 | 55.13 | 52.63 | 53.33 | 885,392 | -1.96(-3.54%) |