Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 65.12 | 65.85 | 63.89 | 64.16 | 1,774,655 | -1.39(-2.13%) |
Jan 30, 2017 | 66.49 | 66.55 | 64.74 | 65.55 | 335,949 | -1.45(-2.16%) |
Jan 27, 2017 | 65.98 | 67.00 | 65.37 | 67.00 | 321,168 | +1.30(+1.98%) |
Jan 26, 2017 | 64.36 | 66.10 | 64.22 | 65.69 | 409,793 | +1.29(+2.01%) |
Jan 25, 2017 | 62.19 | 64.50 | 62.19 | 64.40 | 742,771 | +3.06(+4.98%) |
Jan 24, 2017 | 60.52 | 61.54 | 60.21 | 61.34 | 306,477 | +1.28(+2.13%) |
Jan 23, 2017 | 60.39 | 60.74 | 59.77 | 60.07 | 110,345 | -0.48(-0.79%) |
Jan 20, 2017 | 60.36 | 60.87 | 60.35 | 60.54 | 154,223 | +0.22(+0.37%) |
Jan 19, 2017 | 61.55 | 61.78 | 59.94 | 60.32 | 138,919 | -0.94(-1.53%) |
Jan 18, 2017 | 61.57 | 61.59 | 60.99 | 61.25 | 131,725 | -0.04(-0.06%) |
Jan 17, 2017 | 62.14 | 62.48 | 61.16 | 61.29 | 78,604 | -1.21(-1.94%) |
Jan 13, 2017 | 62.50 | 62.50 | 62.50 | 0 | +0.96(+1.56%) | |
Jan 12, 2017 | 62.22 | 62.33 | 60.60 | 61.54 | 79,011 | -1.03(-1.65%) |
Jan 11, 2017 | 62.34 | 62.70 | 61.59 | 62.57 | 129,058 | +0.07(+0.12%) |
Jan 10, 2017 | 61.42 | 63.43 | 61.07 | 62.50 | 207,091 | +1.38(+2.27%) |
Jan 09, 2017 | 61.24 | 61.82 | 60.84 | 61.12 | 196,144 | -0.29(-0.47%) |
Jan 06, 2017 | 62.06 | 62.06 | 61.39 | 61.41 | 75,520 | -0.42(-0.68%) |
Jan 05, 2017 | 62.76 | 62.89 | 61.70 | 61.83 | 121,802 | -1.03(-1.65%) |
Jan 04, 2017 | 62.49 | 63.68 | 62.49 | 62.86 | 234,774 | +0.53(+0.85%) |
Jan 03, 2017 | 62.92 | 63.39 | 61.74 | 62.33 | 153,817 | -0.01(-0.01%) |
Dec 30, 2016 | 62.34 | 62.34 | 62.34 | 0 | -0.16(-0.26%) | |
Dec 29, 2016 | 62.28 | 62.51 | 61.50 | 62.50 | 130,908 | +0.40(+0.64%) |
Dec 28, 2016 | 63.44 | 63.56 | 61.93 | 62.11 | 89,583 | -1.07(-1.69%) |
Dec 27, 2016 | 63.46 | 64.08 | 63.00 | 63.18 | 120,332 | -0.40(-0.62%) |
Dec 23, 2016 | 63.57 | 63.57 | 63.57 | 0 | +0.41(+0.65%) | |
Dec 22, 2016 | 63.62 | 63.70 | 62.38 | 63.16 | 159,895 | -0.66(-1.03%) |
Dec 21, 2016 | 62.43 | 64.09 | 62.32 | 63.81 | 231,202 | +1.18(+1.88%) |
Dec 20, 2016 | 61.98 | 62.92 | 61.60 | 62.64 | 152,387 | +1.12(+1.83%) |
Dec 19, 2016 | 61.86 | 62.17 | 60.33 | 61.51 | 162,393 | -0.30(-0.48%) |
Dec 16, 2016 | 62.30 | 62.78 | 61.60 | 61.81 | 757,306 | -0.37(-0.59%) |
Dec 15, 2016 | 61.04 | 62.57 | 60.29 | 62.18 | 179,052 | +1.39(+2.29%) |
Dec 14, 2016 | 60.95 | 61.34 | 60.61 | 60.78 | 130,193 | -0.49(-0.81%) |
Dec 13, 2016 | 61.44 | 61.89 | 60.39 | 61.28 | 134,680 | +0.05(+0.09%) |
Dec 12, 2016 | 61.42 | 61.94 | 60.60 | 61.23 | 153,095 | -0.31(-0.51%) |
Dec 09, 2016 | 61.35 | 61.65 | 60.73 | 61.54 | 165,639 | +0.50(+0.83%) |
Dec 08, 2016 | 59.24 | 61.07 | 58.78 | 61.04 | 234,719 | +2.22(+3.78%) |
Dec 07, 2016 | 57.86 | 58.99 | 57.20 | 58.82 | 164,186 | +0.86(+1.49%) |
Dec 06, 2016 | 57.55 | 58.26 | 56.44 | 57.95 | 223,437 | +0.69(+1.21%) |
Dec 05, 2016 | 57.01 | 57.63 | 56.40 | 57.26 | 112,844 | +0.84(+1.48%) |
Dec 02, 2016 | 55.97 | 56.92 | 55.97 | 56.42 | 96,668 | +0.14(+0.26%) |
Dec 01, 2016 | 56.06 | 56.34 | 55.52 | 56.28 | 198,491 | +0.39(+0.69%) |
Nov 30, 2016 | 56.56 | 56.95 | 55.83 | 55.89 | 127,662 | -0.18(-0.32%) |
Nov 29, 2016 | 56.46 | 56.86 | 56.04 | 56.07 | 152,815 | -0.38(-0.67%) |
Nov 28, 2016 | 56.68 | 56.87 | 55.64 | 56.45 | 145,306 | -0.45(-0.79%) |
Nov 25, 2016 | 57.31 | 57.31 | 56.58 | 56.90 | 60,025 | -0.13(-0.24%) |
Nov 23, 2016 | 57.04 | 57.04 | 57.04 | 0 | +0.23(+0.41%) | |
Nov 22, 2016 | 57.13 | 57.13 | 56.59 | 56.80 | 186,040 | +0.10(+0.17%) |
Nov 21, 2016 | 57.10 | 58.25 | 56.59 | 56.70 | 185,038 | -0.24(-0.43%) |
Nov 18, 2016 | 57.42 | 57.48 | 56.70 | 56.95 | 136,937 | -0.35(-0.61%) |
Nov 17, 2016 | 56.56 | 57.34 | 56.38 | 57.30 | 156,571 | +0.56(+0.98%) |
Nov 16, 2016 | 55.52 | 56.79 | 55.52 | 56.74 | 209,490 | +1.12(+2.00%) |
Nov 15, 2016 | 56.20 | 56.81 | 55.28 | 55.62 | 149,861 | -0.68(-1.21%) |
Nov 14, 2016 | 56.32 | 57.39 | 55.61 | 56.31 | 146,916 | +0.46(+0.82%) |
Nov 11, 2016 | 53.50 | 56.01 | 53.50 | 55.85 | 283,095 | +2.35(+4.39%) |
Nov 10, 2016 | 52.60 | 54.18 | 52.35 | 53.50 | 432,559 | +0.90(+1.71%) |
Nov 09, 2016 | 50.40 | 52.77 | 50.35 | 52.60 | 317,609 | +1.84(+3.63%) |
Nov 08, 2016 | 50.88 | 51.17 | 50.62 | 50.76 | 113,683 | -0.30(-0.58%) |
Nov 07, 2016 | 51.47 | 52.48 | 50.55 | 51.05 | 194,492 | +0.90(+1.80%) |
Nov 04, 2016 | 50.14 | 50.55 | 49.41 | 50.15 | 138,276 | +0.13(+0.27%) |
Nov 03, 2016 | 50.46 | 50.65 | 49.94 | 50.02 | 91,196 | -0.26(-0.52%) |
Nov 02, 2016 | 50.29 | 50.95 | 49.55 | 50.28 | 110,156 | -0.37(-0.72%) |