Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 59.39 | 59.60 | 57.96 | 58.55 | 1,048,011 | -0.83(-1.40%) |
Jan 30, 2017 | 59.99 | 60.19 | 58.42 | 59.38 | 894,793 | -0.98(-1.62%) |
Jan 27, 2017 | 61.22 | 61.37 | 60.05 | 60.36 | 855,652 | -0.86(-1.40%) |
Jan 26, 2017 | 61.74 | 62.07 | 60.33 | 61.22 | 980,845 | -0.65(-1.05%) |
Jan 25, 2017 | 60.97 | 62.20 | 60.72 | 61.87 | 1,428,591 | +1.75(+2.91%) |
Jan 24, 2017 | 57.48 | 60.29 | 57.34 | 60.12 | 992,129 | +3.00(+5.25%) |
Jan 23, 2017 | 57.21 | 57.54 | 56.54 | 57.12 | 618,533 | -0.26(-0.45%) |
Jan 20, 2017 | 57.88 | 57.93 | 56.97 | 57.38 | 556,954 | -0.23(-0.40%) |
Jan 19, 2017 | 58.09 | 58.84 | 57.45 | 57.61 | 599,129 | -0.41(-0.71%) |
Jan 18, 2017 | 57.01 | 58.05 | 56.78 | 58.02 | 944,755 | +1.01(+1.77%) |
Jan 17, 2017 | 57.90 | 58.20 | 56.92 | 57.01 | 716,231 | -1.15(-1.98%) |
Jan 13, 2017 | 58.16 | 58.16 | 58.16 | 0 | +0.77(+1.34%) | |
Jan 12, 2017 | 57.37 | 57.45 | 56.38 | 57.39 | 668,405 | +0.08(+0.14%) |
Jan 11, 2017 | 57.45 | 57.60 | 56.76 | 57.31 | 683,473 | +0.02(+0.03%) |
Jan 10, 2017 | 57.13 | 57.49 | 56.67 | 57.29 | 1,096,153 | +0.55(+0.97%) |
Jan 09, 2017 | 57.79 | 57.94 | 56.72 | 56.74 | 525,039 | -1.24(-2.14%) |
Jan 06, 2017 | 58.58 | 58.99 | 57.92 | 57.98 | 708,877 | -0.58(-0.99%) |
Jan 05, 2017 | 58.80 | 59.28 | 58.17 | 58.56 | 645,439 | -0.22(-0.37%) |
Jan 04, 2017 | 58.53 | 59.22 | 58.35 | 58.78 | 656,504 | +0.63(+1.08%) |
Jan 03, 2017 | 57.69 | 59.39 | 57.69 | 58.15 | 1,235,091 | +1.15(+2.02%) |
Dec 30, 2016 | 57.00 | 57.00 | 57.00 | 0 | -0.28(-0.49%) | |
Dec 29, 2016 | 57.66 | 57.97 | 57.08 | 57.28 | 445,826 | -0.21(-0.37%) |
Dec 28, 2016 | 58.59 | 58.59 | 57.13 | 57.49 | 691,343 | -0.98(-1.68%) |
Dec 27, 2016 | 58.21 | 58.56 | 57.96 | 58.47 | 428,056 | +0.28(+0.48%) |
Dec 23, 2016 | 58.19 | 58.19 | 58.19 | 0 | -0.16(-0.27%) | |
Dec 22, 2016 | 58.44 | 58.69 | 57.75 | 58.35 | 584,660 | -0.11(-0.19%) |
Dec 21, 2016 | 59.37 | 59.39 | 58.16 | 58.46 | 862,906 | -0.97(-1.63%) |
Dec 20, 2016 | 59.07 | 59.44 | 58.70 | 59.43 | 661,804 | +0.69(+1.17%) |
Dec 19, 2016 | 58.88 | 59.46 | 58.43 | 58.74 | 665,534 | -0.05(-0.09%) |
Dec 16, 2016 | 59.35 | 59.55 | 58.74 | 58.79 | 1,664,718 | -0.57(-0.96%) |
Dec 15, 2016 | 59.87 | 60.33 | 59.26 | 59.36 | 869,997 | -0.59(-0.98%) |
Dec 14, 2016 | 60.65 | 61.12 | 59.82 | 59.95 | 1,212,979 | -0.65(-1.07%) |
Dec 13, 2016 | 61.62 | 61.90 | 60.49 | 60.60 | 840,955 | -0.98(-1.59%) |
Dec 12, 2016 | 61.57 | 62.00 | 61.19 | 61.58 | 924,864 | +0.01(+0.02%) |
Dec 09, 2016 | 61.15 | 61.74 | 60.54 | 61.57 | 1,064,611 | +0.68(+1.12%) |
Dec 08, 2016 | 60.30 | 61.78 | 60.09 | 60.89 | 1,749,140 | +0.59(+0.98%) |
Dec 07, 2016 | 60.86 | 60.96 | 60.14 | 60.30 | 1,653,407 | -0.19(-0.31%) |
Dec 06, 2016 | 59.93 | 60.78 | 59.79 | 60.49 | 1,793,595 | +0.64(+1.07%) |
Dec 05, 2016 | 61.20 | 61.23 | 59.57 | 59.85 | 2,141,548 | -0.81(-1.34%) |
Dec 02, 2016 | 61.79 | 61.79 | 60.17 | 60.66 | 1,451,351 | -0.97(-1.57%) |
Dec 01, 2016 | 62.48 | 63.16 | 61.45 | 61.63 | 1,291,255 | -0.38(-0.61%) |
Nov 30, 2016 | 62.38 | 63.42 | 61.99 | 62.01 | 1,759,017 | +0.29(+0.47%) |
Nov 29, 2016 | 61.80 | 62.12 | 61.07 | 61.72 | 1,371,463 | -0.20(-0.32%) |
Nov 28, 2016 | 62.13 | 62.62 | 61.83 | 61.92 | 1,606,207 | -0.25(-0.40%) |
Nov 25, 2016 | 62.10 | 62.27 | 61.38 | 62.17 | 637,195 | +0.48(+0.78%) |
Nov 23, 2016 | 61.69 | 61.69 | 61.69 | 0 | +2.37(+4.00%) | |
Nov 22, 2016 | 57.55 | 59.72 | 57.27 | 59.32 | 3,155,205 | +1.32(+2.28%) |
Nov 21, 2016 | 58.50 | 58.70 | 57.92 | 58.00 | 1,085,638 | -0.15(-0.26%) |
Nov 18, 2016 | 58.62 | 58.75 | 57.91 | 58.15 | 955,106 | -0.68(-1.16%) |
Nov 17, 2016 | 58.71 | 58.98 | 58.48 | 58.83 | 890,903 | +0.20(+0.34%) |
Nov 16, 2016 | 58.72 | 59.19 | 58.31 | 58.63 | 1,457,082 | -0.56(-0.95%) |
Nov 15, 2016 | 58.91 | 59.28 | 58.09 | 59.19 | 1,534,522 | +0.56(+0.96%) |
Nov 14, 2016 | 56.17 | 58.88 | 55.72 | 58.63 | 2,709,704 | +3.01(+5.41%) |
Nov 11, 2016 | 55.77 | 56.21 | 55.31 | 55.62 | 1,122,274 | -0.27(-0.48%) |
Nov 10, 2016 | 55.59 | 56.69 | 55.29 | 55.89 | 1,673,540 | +0.98(+1.78%) |
Nov 09, 2016 | 53.03 | 55.89 | 53.03 | 54.91 | 2,822,225 | +4.92(+9.84%) |
Nov 08, 2016 | 49.43 | 50.38 | 49.17 | 49.99 | 868,979 | +0.57(+1.15%) |
Nov 07, 2016 | 50.15 | 50.29 | 49.16 | 49.42 | 1,492,079 | +0.17(+0.35%) |
Nov 04, 2016 | 50.79 | 50.80 | 49.25 | 49.25 | 1,078,661 | -1.78(-3.49%) |
Nov 03, 2016 | 50.75 | 51.21 | 50.10 | 51.03 | 571,435 | +0.48(+0.95%) |
Nov 02, 2016 | 50.72 | 51.20 | 50.30 | 50.55 | 518,351 | -0.20(-0.39%) |