Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 59.56 | 60.21 | 59.51 | 60.13 | 31,936 | +0.44(+0.74%) |
Jan 30, 2017 | 60.08 | 60.14 | 59.23 | 59.68 | 32,113 | -0.76(-1.26%) |
Jan 27, 2017 | 60.86 | 60.86 | 60.19 | 60.44 | 34,826 | -0.17(-0.27%) |
Jan 26, 2017 | 60.96 | 60.99 | 60.46 | 60.61 | 52,474 | -0.23(-0.37%) |
Jan 25, 2017 | 60.71 | 60.98 | 60.71 | 60.84 | 46,720 | +0.59(+0.98%) |
Jan 24, 2017 | 59.67 | 60.36 | 59.51 | 60.25 | 93,095 | +0.88(+1.49%) |
Jan 23, 2017 | 59.55 | 59.55 | 59.09 | 59.36 | 24,500 | -0.12(-0.20%) |
Jan 20, 2017 | 59.38 | 59.70 | 59.33 | 59.48 | 39,177 | +0.25(+0.43%) |
Jan 19, 2017 | 59.77 | 59.95 | 59.04 | 59.23 | 25,002 | -0.52(-0.86%) |
Jan 18, 2017 | 59.66 | 59.75 | 59.43 | 59.74 | 40,655 | +0.34(+0.57%) |
Jan 17, 2017 | 60.19 | 60.19 | 59.36 | 59.40 | 53,067 | -0.89(-1.47%) |
Jan 13, 2017 | 60.29 | 60.29 | 60.29 | 0 | +0.47(+0.79%) | |
Jan 12, 2017 | 60.38 | 60.38 | 59.23 | 59.82 | 25,537 | -0.57(-0.95%) |
Jan 11, 2017 | 60.18 | 60.46 | 59.98 | 60.39 | 40,944 | +0.13(+0.21%) |
Jan 10, 2017 | 59.73 | 60.27 | 59.73 | 60.26 | 27,341 | +0.60(+1.01%) |
Jan 09, 2017 | 60.04 | 60.07 | 59.58 | 59.66 | 54,130 | -0.49(-0.82%) |
Jan 06, 2017 | 60.77 | 60.77 | 60.15 | 60.15 | 47,171 | -0.40(-0.66%) |
Jan 05, 2017 | 61.21 | 61.21 | 60.29 | 60.55 | 36,325 | -0.71(-1.16%) |
Jan 04, 2017 | 60.72 | 61.30 | 60.60 | 61.26 | 53,916 | +0.98(+1.63%) |
Jan 03, 2017 | 60.86 | 60.86 | 59.92 | 60.28 | 95,188 | +0.26(+0.43%) |
Dec 30, 2016 | 60.02 | 60.02 | 60.02 | 0 | -0.28(-0.46%) | |
Dec 29, 2016 | 60.15 | 60.58 | 60.05 | 60.30 | 22,607 | +0.22(+0.37%) |
Dec 28, 2016 | 60.91 | 60.91 | 60.07 | 60.07 | 25,060 | -0.79(-1.29%) |
Dec 27, 2016 | 60.64 | 60.98 | 60.64 | 60.86 | 36,935 | +0.37(+0.62%) |
Dec 23, 2016 | 60.49 | 60.49 | 60.49 | 0 | +0.30(+0.51%) | |
Dec 22, 2016 | 60.75 | 60.77 | 59.97 | 60.18 | 28,511 | -0.63(-1.03%) |
Dec 21, 2016 | 61.03 | 61.11 | 60.81 | 60.81 | 18,762 | -0.12(-0.19%) |
Dec 20, 2016 | 60.72 | 61.05 | 60.67 | 60.92 | 23,914 | +0.46(+0.76%) |
Dec 19, 2016 | 60.22 | 60.61 | 60.12 | 60.46 | 22,600 | +0.40(+0.67%) |
Dec 16, 2016 | 60.38 | 60.82 | 60.06 | 60.06 | 21,364 | -0.27(-0.44%) |
Dec 15, 2016 | 59.94 | 60.74 | 59.92 | 60.33 | 36,427 | +0.51(+0.85%) |
Dec 14, 2016 | 60.34 | 60.52 | 59.82 | 59.82 | 43,715 | -0.72(-1.19%) |
Dec 13, 2016 | 60.77 | 60.97 | 60.32 | 60.54 | 70,759 | +0.10(+0.16%) |
Dec 12, 2016 | 60.95 | 61.09 | 60.29 | 60.44 | 43,835 | -0.55(-0.90%) |
Dec 09, 2016 | 61.29 | 61.30 | 60.79 | 60.99 | 34,507 | +0.13(+0.21%) |
Dec 08, 2016 | 60.20 | 60.94 | 59.91 | 60.86 | 37,138 | +1.01(+1.69%) |
Dec 07, 2016 | 59.45 | 59.96 | 59.05 | 59.85 | 33,415 | +0.58(+0.98%) |
Dec 06, 2016 | 58.83 | 59.34 | 58.50 | 59.27 | 40,994 | +0.58(+0.99%) |
Dec 05, 2016 | 58.23 | 58.71 | 58.21 | 58.69 | 44,161 | +1.07(+1.85%) |
Dec 02, 2016 | 57.90 | 57.95 | 57.56 | 57.62 | 30,247 | -0.05(-0.08%) |
Dec 01, 2016 | 58.22 | 58.38 | 57.48 | 57.67 | 29,056 | -0.39(-0.67%) |
Nov 30, 2016 | 58.54 | 58.60 | 57.94 | 58.06 | 13,128 | -0.19(-0.33%) |
Nov 29, 2016 | 58.33 | 58.56 | 58.25 | 58.25 | 12,104 | -0.07(-0.13%) |
Nov 28, 2016 | 59.03 | 59.05 | 58.22 | 58.32 | 54,968 | -0.72(-1.22%) |
Nov 25, 2016 | 58.82 | 59.04 | 58.82 | 59.04 | 159,820 | +0.30(+0.51%) |
Nov 23, 2016 | 58.75 | 58.75 | 58.75 | 0 | +0.37(+0.63%) | |
Nov 22, 2016 | 58.04 | 58.38 | 57.84 | 58.38 | 55,807 | +0.58(+1.01%) |
Nov 21, 2016 | 57.66 | 57.88 | 57.33 | 57.80 | 33,099 | +0.27(+0.48%) |
Nov 18, 2016 | 57.39 | 57.58 | 57.25 | 57.52 | 14,793 | +0.26(+0.46%) |
Nov 17, 2016 | 56.88 | 57.40 | 56.88 | 57.26 | 41,869 | +0.41(+0.73%) |
Nov 16, 2016 | 56.89 | 56.99 | 56.71 | 56.84 | 31,908 | +0.02(+0.03%) |
Nov 15, 2016 | 56.72 | 56.91 | 56.31 | 56.83 | 76,576 | +0.17(+0.30%) |
Nov 14, 2016 | 56.45 | 57.07 | 56.30 | 56.65 | 33,850 | +0.75(+1.35%) |
Nov 11, 2016 | 54.80 | 55.93 | 54.70 | 55.90 | 14,563 | +1.30(+2.38%) |
Nov 10, 2016 | 54.23 | 54.83 | 54.01 | 54.60 | 25,187 | +1.07(+1.99%) |
Nov 09, 2016 | 51.84 | 53.54 | 51.57 | 53.53 | 18,503 | +1.38(+2.65%) |
Nov 08, 2016 | 51.84 | 52.15 | 51.84 | 52.15 | 10,982 | +0.33(+0.64%) |
Nov 07, 2016 | 51.72 | 51.95 | 51.70 | 51.82 | 18,660 | +1.00(+1.96%) |
Nov 04, 2016 | 50.73 | 51.26 | 50.73 | 50.82 | 7,630 | +0.31(+0.61%) |
Nov 03, 2016 | 50.86 | 51.07 | 50.48 | 50.51 | 15,696 | -0.32(-0.63%) |
Nov 02, 2016 | 51.07 | 51.26 | 50.82 | 50.83 | 16,484 | -0.34(-0.66%) |