Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 56.64 | 57.78 | 56.11 | 57.52 | 51,352 | +0.97(+1.71%) |
Jan 30, 2017 | 56.95 | 57.08 | 56.29 | 56.55 | 52,721 | -0.79(-1.38%) |
Jan 27, 2017 | 57.52 | 57.78 | 56.90 | 57.34 | 39,256 | -0.31(-0.53%) |
Jan 26, 2017 | 56.95 | 57.65 | 56.33 | 57.65 | 37,280 | +1.14(+2.02%) |
Jan 25, 2017 | 56.68 | 57.04 | 56.42 | 56.51 | 39,785 | -0.18(-0.31%) |
Jan 24, 2017 | 55.98 | 56.86 | 55.50 | 56.68 | 48,889 | +0.92(+1.66%) |
Jan 23, 2017 | 56.02 | 56.38 | 55.67 | 55.76 | 28,753 | -0.44(-0.78%) |
Jan 20, 2017 | 56.02 | 56.64 | 55.98 | 56.20 | 30,945 | +0.31(+0.55%) |
Jan 19, 2017 | 56.51 | 57.26 | 55.85 | 55.89 | 35,408 | -0.92(-1.63%) |
Jan 18, 2017 | 56.68 | 57.39 | 56.53 | 56.82 | 42,516 | +0.31(+0.54%) |
Jan 17, 2017 | 57.08 | 57.30 | 56.29 | 56.51 | 36,741 | -0.48(-0.85%) |
Jan 13, 2017 | 56.99 | 56.99 | 56.99 | 0 | +0.75(+1.33%) | |
Jan 12, 2017 | 56.82 | 57.04 | 55.41 | 56.24 | 54,171 | -0.79(-1.39%) |
Jan 11, 2017 | 56.68 | 57.70 | 55.67 | 57.04 | 37,005 | +0.18(+0.31%) |
Jan 10, 2017 | 56.07 | 57.04 | 55.81 | 56.86 | 36,913 | +0.79(+1.41%) |
Jan 09, 2017 | 57.78 | 58.00 | 55.96 | 56.07 | 52,629 | -1.76(-3.04%) |
Jan 06, 2017 | 57.78 | 58.27 | 57.56 | 57.83 | 45,892 | -0.13(-0.23%) |
Jan 05, 2017 | 58.75 | 58.75 | 57.87 | 57.96 | 50,099 | -1.10(-1.86%) |
Jan 04, 2017 | 57.96 | 59.59 | 57.96 | 59.06 | 56,600 | +1.10(+1.90%) |
Jan 03, 2017 | 59.24 | 59.24 | 57.91 | 57.96 | 51,032 | -0.92(-1.57%) |
Dec 30, 2016 | 58.88 | 58.88 | 58.88 | 0 | -0.22(-0.37%) | |
Dec 29, 2016 | 58.62 | 59.37 | 58.62 | 59.10 | 46,911 | +0.48(+0.83%) |
Dec 28, 2016 | 59.76 | 60.08 | 58.44 | 58.62 | 50,011 | -1.28(-2.13%) |
Dec 27, 2016 | 59.54 | 60.29 | 59.28 | 59.89 | 42,797 | +0.26(+0.44%) |
Dec 23, 2016 | 59.63 | 59.63 | 59.63 | 0 | -0.09(-0.15%) | |
Dec 22, 2016 | 60.95 | 61.14 | 59.72 | 59.72 | 54,215 | -1.45(-2.37%) |
Dec 21, 2016 | 61.57 | 61.57 | 60.99 | 61.17 | 53,785 | -0.40(-0.64%) |
Dec 20, 2016 | 61.13 | 61.57 | 60.65 | 61.57 | 65,462 | +0.48(+0.79%) |
Dec 19, 2016 | 59.85 | 61.13 | 58.36 | 61.08 | 45,670 | +0.97(+1.61%) |
Dec 16, 2016 | 58.53 | 60.33 | 57.61 | 60.11 | 162,077 | +1.80(+3.09%) |
Dec 15, 2016 | 57.92 | 58.71 | 57.52 | 58.31 | 66,266 | +0.40(+0.68%) |
Dec 14, 2016 | 59.10 | 59.37 | 57.83 | 57.92 | 48,642 | -1.01(-1.72%) |
Dec 13, 2016 | 58.88 | 59.32 | 58.09 | 58.93 | 57,091 | +0.18(+0.31%) |
Dec 12, 2016 | 59.14 | 59.23 | 58.03 | 58.75 | 50,605 | -0.66(-1.11%) |
Dec 09, 2016 | 59.58 | 60.37 | 59.18 | 59.40 | 72,245 | -0.13(-0.22%) |
Dec 08, 2016 | 56.38 | 59.67 | 55.73 | 59.54 | 88,219 | +2.98(+5.26%) |
Dec 07, 2016 | 56.65 | 56.95 | 55.68 | 56.56 | 66,849 | +0.00(+0.00%) |
Dec 06, 2016 | 56.47 | 57.13 | 55.64 | 56.56 | 35,093 | +0.31(+0.54%) |
Dec 05, 2016 | 56.21 | 56.34 | 55.55 | 56.25 | 61,580 | +0.22(+0.39%) |
Dec 02, 2016 | 56.56 | 57.56 | 55.80 | 56.03 | 32,171 | -0.53(-0.93%) |
Dec 01, 2016 | 56.56 | 57.96 | 55.64 | 56.56 | 60,038 | -0.18(-0.31%) |
Nov 30, 2016 | 58.75 | 59.32 | 56.73 | 56.73 | 64,043 | -2.19(-3.71%) |
Nov 29, 2016 | 58.44 | 59.54 | 57.70 | 58.92 | 46,325 | +0.04(+0.07%) |
Nov 28, 2016 | 58.35 | 59.18 | 58.22 | 58.88 | 38,814 | +0.31(+0.52%) |
Nov 25, 2016 | 57.61 | 58.57 | 57.61 | 58.57 | 18,159 | +0.92(+1.59%) |
Nov 23, 2016 | 57.65 | 57.65 | 57.65 | 0 | -0.79(-1.35%) | |
Nov 22, 2016 | 57.83 | 58.92 | 57.83 | 58.44 | 64,941 | +0.74(+1.29%) |
Nov 21, 2016 | 57.43 | 57.87 | 57.04 | 57.70 | 44,054 | +0.57(+1.00%) |
Nov 18, 2016 | 56.08 | 57.26 | 56.03 | 57.13 | 70,915 | +1.01(+1.79%) |
Nov 17, 2016 | 56.03 | 56.78 | 55.92 | 56.12 | 42,660 | +0.04(+0.08%) |
Nov 16, 2016 | 55.55 | 56.34 | 55.42 | 56.08 | 60,853 | +0.35(+0.63%) |
Nov 15, 2016 | 55.42 | 56.12 | 54.54 | 55.73 | 38,169 | +0.35(+0.63%) |
Nov 14, 2016 | 54.98 | 55.60 | 54.41 | 55.38 | 71,235 | +0.57(+1.04%) |
Nov 11, 2016 | 53.32 | 55.55 | 52.71 | 54.81 | 107,707 | +1.40(+2.62%) |
Nov 10, 2016 | 53.54 | 54.24 | 50.91 | 53.41 | 90,478 | -0.04(-0.08%) |
Nov 09, 2016 | 52.05 | 53.54 | 50.78 | 53.45 | 105,203 | +0.88(+1.67%) |
Nov 08, 2016 | 51.87 | 53.23 | 51.87 | 52.57 | 52,610 | +0.48(+0.92%) |
Nov 07, 2016 | 51.70 | 52.22 | 51.22 | 52.09 | 80,711 | +0.88(+1.71%) |
Nov 04, 2016 | 53.01 | 53.67 | 51.17 | 51.22 | 79,069 | -1.75(-3.31%) |
Nov 03, 2016 | 53.19 | 54.11 | 52.84 | 52.97 | 50,981 | -1.49(-2.73%) |
Nov 02, 2016 | 55.38 | 55.55 | 54.19 | 54.46 | 59,063 | -0.88(-1.58%) |