Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 62.19 | 62.44 | 62.12 | 62.34 | 7,845 | +0.03(+0.05%) |
Jan 30, 2017 | 62.32 | 62.47 | 61.70 | 62.31 | 17,537 | -0.39(-0.62%) |
Jan 27, 2017 | 62.41 | 62.76 | 62.16 | 62.70 | 7,481 | -0.16(-0.25%) |
Jan 26, 2017 | 62.83 | 63.14 | 62.75 | 62.86 | 15,041 | -0.04(-0.06%) |
Jan 25, 2017 | 62.69 | 62.98 | 62.59 | 62.90 | 9,177 | +0.23(+0.37%) |
Jan 24, 2017 | 61.50 | 62.89 | 61.50 | 62.67 | 23,582 | +2.57(+4.28%) |
Jan 23, 2017 | 59.06 | 60.59 | 58.89 | 60.10 | 46,754 | -0.50(-0.83%) |
Jan 20, 2017 | 60.64 | 61.50 | 60.07 | 60.60 | 30,130 | -2.55(-4.04%) |
Jan 19, 2017 | 63.02 | 63.15 | 62.84 | 63.15 | 35,512 | +1.46(+2.37%) |
Jan 18, 2017 | 61.67 | 61.86 | 61.50 | 61.69 | 22,602 | -0.37(-0.60%) |
Jan 17, 2017 | 61.48 | 62.12 | 61.47 | 62.06 | 35,990 | +1.66(+2.75%) |
Jan 13, 2017 | 60.40 | 60.40 | 60.40 | 0 | -0.06(-0.10%) | |
Jan 12, 2017 | 60.13 | 60.49 | 59.86 | 60.46 | 19,962 | +2.02(+3.46%) |
Jan 11, 2017 | 58.30 | 58.55 | 58.00 | 58.44 | 66,061 | +0.94(+1.63%) |
Jan 10, 2017 | 57.22 | 57.83 | 57.22 | 57.50 | 71,176 | +0.54(+0.95%) |
Jan 09, 2017 | 56.44 | 56.99 | 56.02 | 56.96 | 81,134 | -0.14(-0.25%) |
Jan 06, 2017 | 56.74 | 57.20 | 56.74 | 57.10 | 102,810 | +1.59(+2.86%) |
Jan 05, 2017 | 55.29 | 55.86 | 55.28 | 55.51 | 48,629 | +0.80(+1.46%) |
Jan 04, 2017 | 54.24 | 54.83 | 54.24 | 54.71 | 54,190 | +0.65(+1.20%) |
Jan 03, 2017 | 54.17 | 54.34 | 53.99 | 54.06 | 31,746 | -0.07(-0.13%) |
Dec 30, 2016 | 54.13 | 54.13 | 54.13 | 0 | +0.36(+0.67%) | |
Dec 29, 2016 | 53.35 | 53.90 | 53.35 | 53.77 | 17,449 | +0.53(+1.00%) |
Dec 28, 2016 | 53.00 | 53.33 | 52.99 | 53.24 | 69,072 | +0.29(+0.55%) |
Dec 27, 2016 | 52.61 | 52.99 | 52.49 | 52.95 | 16,588 | +0.02(+0.04%) |
Dec 23, 2016 | 52.93 | 52.93 | 52.93 | 0 | -0.21(-0.40%) | |
Dec 22, 2016 | 52.95 | 53.30 | 52.89 | 53.14 | 15,139 | -0.47(-0.88%) |
Dec 21, 2016 | 53.58 | 53.91 | 53.58 | 53.61 | 3,752 | +0.65(+1.23%) |
Dec 20, 2016 | 53.15 | 53.33 | 52.86 | 52.96 | 9,641 | -0.20(-0.38%) |
Dec 19, 2016 | 53.24 | 53.62 | 53.08 | 53.16 | 7,415 | -0.86(-1.59%) |
Dec 16, 2016 | 54.54 | 54.54 | 54.01 | 54.02 | 18,994 | -0.62(-1.13%) |
Dec 15, 2016 | 54.63 | 54.74 | 54.51 | 54.64 | 7,128 | +0.06(+0.11%) |
Dec 14, 2016 | 55.40 | 55.40 | 54.53 | 54.58 | 9,931 | -0.28(-0.51%) |
Dec 13, 2016 | 54.83 | 54.99 | 54.76 | 54.86 | 11,146 | +2.11(+4.00%) |
Dec 12, 2016 | 52.94 | 53.11 | 52.56 | 52.75 | 4,269 | -0.80(-1.49%) |
Dec 09, 2016 | 53.42 | 53.65 | 53.42 | 53.55 | 4,124 | +0.00(+0.00%) |
Dec 08, 2016 | 53.25 | 53.64 | 53.20 | 53.55 | 4,453 | +0.61(+1.15%) |
Dec 07, 2016 | 52.60 | 53.15 | 52.59 | 52.94 | 4,391 | +0.48(+0.91%) |
Dec 06, 2016 | 52.40 | 52.48 | 52.25 | 52.46 | 1,756 | -0.10(-0.19%) |
Dec 05, 2016 | 52.66 | 52.84 | 52.54 | 52.56 | 2,759 | -0.28(-0.53%) |
Dec 02, 2016 | 52.76 | 53.00 | 52.76 | 52.84 | 4,640 | +0.06(+0.11%) |
Dec 01, 2016 | 52.70 | 52.84 | 52.48 | 52.78 | 7,713 | -0.02(-0.04%) |
Nov 30, 2016 | 52.52 | 52.91 | 52.52 | 52.80 | 9,323 | +0.65(+1.25%) |
Nov 29, 2016 | 51.97 | 52.31 | 51.97 | 52.15 | 3,444 | -0.10(-0.19%) |
Nov 28, 2016 | 52.55 | 52.55 | 52.25 | 52.25 | 2,605 | -0.18(-0.34%) |
Nov 25, 2016 | 52.52 | 52.66 | 52.43 | 52.43 | 1,448 | +0.06(+0.11%) |
Nov 23, 2016 | 52.37 | 52.37 | 52.37 | 0 | +0.11(+0.21%) | |
Nov 22, 2016 | 52.19 | 52.43 | 52.15 | 52.26 | 5,255 | +0.53(+1.02%) |
Nov 21, 2016 | 51.76 | 51.88 | 51.73 | 51.73 | 1,575 | +0.08(+0.15%) |
Nov 18, 2016 | 51.66 | 51.71 | 51.50 | 51.65 | 4,726 | -0.21(-0.40%) |
Nov 17, 2016 | 51.95 | 51.54 | 51.86 | 5,476 | +0.32(+0.62%) | |
Nov 16, 2016 | 51.34 | 51.57 | 51.34 | 51.54 | 1,939 | -0.46(-0.88%) |
Nov 15, 2016 | 51.48 | 52.02 | 51.48 | 52.00 | 3,786 | +0.92(+1.80%) |
Nov 14, 2016 | 50.95 | 51.15 | 50.70 | 51.08 | 6,323 | -0.03(-0.06%) |
Nov 11, 2016 | 50.88 | 51.33 | 50.81 | 51.11 | 7,710 | +1.64(+3.32%) |
Nov 10, 2016 | 49.69 | 49.91 | 49.23 | 49.47 | 5,364 | -1.40(-2.75%) |
Nov 09, 2016 | 50.40 | 51.13 | 50.40 | 50.87 | 7,313 | -0.49(-0.95%) |
Nov 08, 2016 | 50.81 | 51.60 | 50.58 | 51.36 | 7,177 | +1.11(+2.21%) |
Nov 07, 2016 | 49.98 | 50.38 | 49.98 | 50.25 | 5,574 | +1.36(+2.78%) |
Nov 04, 2016 | 49.19 | 49.19 | 48.82 | 48.89 | 3,630 | -1.20(-2.40%) |
Nov 03, 2016 | 50.04 | 50.20 | 50.02 | 50.09 | 3,491 | -0.37(-0.73%) |
Nov 02, 2016 | 50.58 | 50.58 | 50.32 | 50.46 | 2,737 | -0.16(-0.32%) |