Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 59.40 | 60.14 | 58.83 | 59.36 | 562,378 | -0.38(-0.63%) |
Jan 30, 2017 | 61.15 | 61.15 | 59.29 | 59.74 | 568,882 | -1.57(-2.56%) |
Jan 27, 2017 | 61.80 | 62.11 | 60.93 | 61.31 | 440,006 | -0.80(-1.29%) |
Jan 26, 2017 | 62.08 | 62.76 | 61.57 | 62.11 | 791,874 | +0.30(+0.49%) |
Jan 25, 2017 | 60.71 | 62.23 | 60.52 | 61.81 | 948,535 | +1.75(+2.91%) |
Jan 24, 2017 | 58.71 | 60.08 | 58.54 | 60.06 | 518,670 | +1.64(+2.81%) |
Jan 23, 2017 | 58.13 | 58.69 | 57.62 | 58.42 | 376,265 | -0.21(-0.36%) |
Jan 20, 2017 | 58.27 | 59.36 | 57.95 | 58.63 | 344,048 | +0.56(+0.96%) |
Jan 19, 2017 | 58.47 | 58.65 | 57.67 | 58.07 | 338,273 | -0.10(-0.17%) |
Jan 18, 2017 | 57.93 | 58.24 | 57.29 | 58.17 | 290,633 | +0.53(+0.92%) |
Jan 17, 2017 | 58.39 | 58.57 | 57.52 | 57.64 | 605,059 | -1.68(-2.82%) |
Jan 13, 2017 | 59.32 | 59.32 | 59.32 | 0 | +1.08(+1.85%) | |
Jan 12, 2017 | 59.18 | 59.18 | 56.95 | 58.24 | 386,599 | -1.20(-2.02%) |
Jan 11, 2017 | 58.63 | 59.47 | 58.06 | 59.44 | 453,622 | +0.75(+1.28%) |
Jan 10, 2017 | 57.88 | 58.91 | 57.35 | 58.69 | 408,043 | +0.92(+1.58%) |
Jan 09, 2017 | 57.93 | 58.28 | 57.22 | 57.77 | 481,320 | -0.82(-1.40%) |
Jan 06, 2017 | 59.05 | 59.37 | 58.06 | 58.59 | 458,611 | +0.12(+0.21%) |
Jan 05, 2017 | 59.80 | 60.28 | 58.24 | 58.47 | 503,552 | -1.52(-2.53%) |
Jan 04, 2017 | 58.86 | 60.08 | 58.82 | 59.99 | 609,221 | +1.19(+2.03%) |
Jan 03, 2017 | 59.91 | 61.09 | 58.40 | 58.79 | 351,013 | +0.12(+0.21%) |
Dec 30, 2016 | 58.67 | 58.67 | 58.67 | 0 | +0.01(+0.01%) | |
Dec 29, 2016 | 59.26 | 59.90 | 58.32 | 58.66 | 313,986 | -0.67(-1.13%) |
Dec 28, 2016 | 60.03 | 60.04 | 59.15 | 59.33 | 275,788 | -0.50(-0.83%) |
Dec 27, 2016 | 59.75 | 60.22 | 59.52 | 59.83 | 294,956 | +0.28(+0.47%) |
Dec 23, 2016 | 59.55 | 59.55 | 59.55 | 0 | +0.05(+0.08%) | |
Dec 22, 2016 | 59.70 | 59.98 | 58.97 | 59.50 | 446,365 | +0.03(+0.05%) |
Dec 21, 2016 | 59.74 | 59.74 | 59.15 | 59.47 | 502,744 | -0.04(-0.07%) |
Dec 20, 2016 | 58.77 | 59.63 | 57.75 | 59.51 | 616,503 | +0.98(+1.68%) |
Dec 19, 2016 | 57.52 | 58.53 | 56.98 | 58.53 | 522,476 | +0.96(+1.66%) |
Dec 16, 2016 | 57.88 | 58.85 | 57.23 | 57.57 | 1,797,688 | +0.20(+0.34%) |
Dec 15, 2016 | 57.19 | 58.03 | 56.50 | 57.38 | 544,700 | +0.61(+1.08%) |
Dec 14, 2016 | 56.54 | 57.82 | 55.86 | 56.77 | 651,400 | -0.20(-0.34%) |
Dec 13, 2016 | 57.24 | 57.31 | 55.64 | 56.96 | 835,278 | +0.11(+0.20%) |
Dec 12, 2016 | 57.68 | 58.21 | 56.58 | 56.85 | 815,250 | -1.32(-2.27%) |
Dec 09, 2016 | 58.31 | 58.31 | 57.42 | 58.17 | 556,447 | +0.05(+0.08%) |
Dec 08, 2016 | 56.81 | 58.84 | 56.66 | 58.12 | 877,260 | +1.68(+2.97%) |
Dec 07, 2016 | 56.59 | 56.59 | 55.77 | 56.44 | 549,828 | -0.08(-0.14%) |
Dec 06, 2016 | 55.77 | 56.61 | 55.32 | 56.52 | 429,781 | +0.85(+1.52%) |
Dec 05, 2016 | 55.24 | 55.80 | 55.07 | 55.68 | 438,776 | +1.24(+2.27%) |
Dec 02, 2016 | 54.84 | 54.98 | 54.31 | 54.44 | 440,689 | -0.39(-0.71%) |
Dec 01, 2016 | 54.50 | 55.28 | 54.08 | 54.83 | 561,976 | +1.04(+1.94%) |
Nov 30, 2016 | 53.97 | 54.06 | 53.28 | 53.79 | 459,237 | +1.14(+2.16%) |
Nov 29, 2016 | 52.40 | 53.31 | 51.35 | 52.65 | 476,261 | +0.16(+0.31%) |
Nov 28, 2016 | 52.92 | 53.46 | 52.33 | 52.49 | 467,137 | -0.98(-1.84%) |
Nov 25, 2016 | 53.73 | 53.73 | 52.67 | 53.47 | 229,293 | -0.37(-0.68%) |
Nov 23, 2016 | 53.84 | 53.84 | 53.84 | 0 | +0.20(+0.38%) | |
Nov 22, 2016 | 53.28 | 53.68 | 52.90 | 53.63 | 400,671 | +0.34(+0.64%) |
Nov 21, 2016 | 52.97 | 53.30 | 52.40 | 53.29 | 601,775 | +0.59(+1.11%) |
Nov 18, 2016 | 51.98 | 52.84 | 51.72 | 52.71 | 979,822 | +0.68(+1.30%) |
Nov 17, 2016 | 52.29 | 52.72 | 51.90 | 52.03 | 956,872 | -0.33(-0.64%) |
Nov 16, 2016 | 51.24 | 53.18 | 51.24 | 52.37 | 851,165 | -1.07(-2.01%) |
Nov 15, 2016 | 52.47 | 53.48 | 50.81 | 53.44 | 504,213 | +0.63(+1.20%) |
Nov 14, 2016 | 52.42 | 53.87 | 51.93 | 52.80 | 862,351 | +1.18(+2.28%) |
Nov 11, 2016 | 49.31 | 51.75 | 49.14 | 51.63 | 1,017,828 | +2.07(+4.19%) |
Nov 10, 2016 | 48.21 | 50.89 | 48.10 | 49.55 | 1,086,005 | +1.94(+4.07%) |
Nov 09, 2016 | 44.70 | 47.97 | 44.70 | 47.62 | 754,078 | +3.11(+6.98%) |
Nov 08, 2016 | 44.69 | 44.90 | 44.17 | 44.51 | 317,105 | -0.49(-1.08%) |
Nov 07, 2016 | 44.44 | 45.06 | 44.35 | 45.00 | 291,013 | +1.56(+3.60%) |
Nov 04, 2016 | 43.38 | 44.18 | 42.95 | 43.43 | 232,137 | +0.02(+0.04%) |
Nov 03, 2016 | 43.91 | 43.98 | 43.29 | 43.42 | 288,649 | -0.09(-0.21%) |
Nov 02, 2016 | 44.60 | 44.62 | 43.35 | 43.51 | 473,403 | -1.47(-3.27%) |