Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 55.44 | 55.51 | 54.60 | 55.06 | 143,894 | -2.31(-4.03%) |
Jan 30, 2017 | 57.91 | 57.95 | 56.83 | 57.37 | 28,746 | -0.74(-1.27%) |
Jan 27, 2017 | 58.85 | 59.08 | 57.94 | 58.11 | 29,301 | -0.25(-0.43%) |
Jan 26, 2017 | 58.48 | 59.00 | 58.03 | 58.36 | 65,036 | +1.55(+2.73%) |
Jan 25, 2017 | 57.10 | 57.71 | 56.61 | 56.81 | 64,883 | +1.39(+2.51%) |
Jan 24, 2017 | 54.80 | 55.82 | 54.46 | 55.42 | 71,186 | +0.76(+1.40%) |
Jan 23, 2017 | 55.09 | 55.35 | 54.20 | 54.66 | 65,533 | -1.09(-1.96%) |
Jan 20, 2017 | 56.44 | 56.74 | 54.75 | 55.75 | 117,415 | -0.39(-0.69%) |
Jan 19, 2017 | 56.84 | 57.54 | 55.95 | 56.14 | 56,836 | +0.08(+0.14%) |
Jan 18, 2017 | 54.78 | 56.47 | 54.64 | 56.06 | 35,927 | +1.41(+2.58%) |
Jan 17, 2017 | 54.52 | 55.10 | 54.44 | 54.65 | 88,731 | -2.43(-4.26%) |
Jan 13, 2017 | 57.08 | 57.08 | 57.08 | 0 | -0.43(-0.75%) | |
Jan 12, 2017 | 56.54 | 57.62 | 56.01 | 57.51 | 87,006 | -0.55(-0.95%) |
Jan 11, 2017 | 59.18 | 60.16 | 57.05 | 58.06 | 72,025 | -0.68(-1.16%) |
Jan 10, 2017 | 59.12 | 59.37 | 58.25 | 58.74 | 24,381 | -0.69(-1.16%) |
Jan 09, 2017 | 59.87 | 60.16 | 59.07 | 59.43 | 39,941 | -1.49(-2.45%) |
Jan 06, 2017 | 60.74 | 61.16 | 59.92 | 60.92 | 13,602 | +1.29(+2.16%) |
Jan 05, 2017 | 60.35 | 60.43 | 59.00 | 59.63 | 55,579 | -2.86(-4.58%) |
Jan 04, 2017 | 62.15 | 62.77 | 61.90 | 62.49 | 63,416 | -0.58(-0.92%) |
Jan 03, 2017 | 64.57 | 65.02 | 62.27 | 63.07 | 42,593 | -1.52(-2.35%) |
Dec 30, 2016 | 64.59 | 64.59 | 64.59 | 0 | +1.13(+1.77%) | |
Dec 29, 2016 | 65.40 | 65.53 | 63.09 | 63.46 | 85,825 | -2.68(-4.05%) |
Dec 28, 2016 | 66.91 | 67.07 | 66.02 | 66.14 | 32,515 | -0.48(-0.72%) |
Dec 27, 2016 | 66.73 | 67.22 | 66.38 | 66.62 | 55,934 | -1.14(-1.68%) |
Dec 23, 2016 | 67.76 | 67.76 | 67.76 | 0 | -0.67(-0.98%) | |
Dec 22, 2016 | 68.28 | 68.57 | 67.54 | 68.43 | 23,506 | +0.51(+0.74%) |
Dec 21, 2016 | 67.12 | 68.17 | 67.00 | 67.92 | 26,085 | +0.05(+0.08%) |
Dec 20, 2016 | 68.64 | 68.79 | 67.60 | 67.87 | 52,630 | +1.36(+2.04%) |
Dec 19, 2016 | 66.55 | 66.99 | 65.90 | 66.51 | 33,860 | -0.99(-1.46%) |
Dec 16, 2016 | 67.73 | 68.49 | 66.06 | 67.50 | 90,237 | -1.29(-1.88%) |
Dec 15, 2016 | 68.04 | 69.37 | 67.74 | 68.79 | 131,476 | +2.60(+3.93%) |
Dec 14, 2016 | 62.51 | 66.85 | 62.51 | 66.19 | 184,178 | +2.59(+4.07%) |
Dec 13, 2016 | 63.32 | 64.19 | 63.14 | 63.60 | 34,850 | +0.62(+0.98%) |
Dec 12, 2016 | 63.31 | 63.80 | 62.52 | 62.98 | 38,185 | -0.73(-1.14%) |
Dec 09, 2016 | 62.42 | 64.14 | 62.31 | 63.71 | 75,650 | +2.00(+3.24%) |
Dec 08, 2016 | 61.39 | 61.81 | 61.39 | 61.71 | 18,832 | +0.39(+0.64%) |
Dec 07, 2016 | 60.83 | 61.34 | 60.16 | 61.32 | 24,133 | -0.69(-1.11%) |
Dec 06, 2016 | 61.63 | 62.27 | 61.20 | 62.01 | 38,614 | +0.23(+0.37%) |
Dec 05, 2016 | 62.51 | 63.70 | 60.98 | 61.78 | 61,404 | +0.91(+1.49%) |
Dec 02, 2016 | 61.26 | 61.36 | 60.60 | 60.87 | 38,979 | -0.85(-1.38%) |
Dec 01, 2016 | 62.58 | 63.45 | 61.11 | 61.72 | 78,481 | +0.28(+0.46%) |
Nov 30, 2016 | 60.10 | 61.72 | 60.10 | 61.44 | 91,731 | +2.37(+4.01%) |
Nov 29, 2016 | 59.83 | 59.90 | 58.79 | 59.07 | 31,949 | +0.77(+1.32%) |
Nov 28, 2016 | 59.20 | 59.82 | 58.23 | 58.30 | 62,071 | -1.86(-3.09%) |
Nov 25, 2016 | 59.17 | 60.58 | 58.90 | 60.16 | 24,455 | +1.07(+1.81%) |
Nov 23, 2016 | 59.09 | 59.09 | 59.09 | 0 | +3.28(+5.88%) | |
Nov 22, 2016 | 55.53 | 56.61 | 55.53 | 55.81 | 30,350 | +0.01(+0.02%) |
Nov 21, 2016 | 55.49 | 56.10 | 55.25 | 55.80 | 25,145 | -0.51(-0.91%) |
Nov 18, 2016 | 56.62 | 55.54 | 56.31 | 28,535 | +1.29(+2.34%) | |
Nov 17, 2016 | 53.90 | 55.92 | 53.69 | 55.02 | 53,082 | +1.10(+2.04%) |
Nov 16, 2016 | 53.51 | 54.11 | 53.45 | 53.92 | 21,974 | +0.26(+0.48%) |
Nov 15, 2016 | 54.55 | 54.91 | 53.39 | 53.66 | 57,638 | -1.30(-2.37%) |
Nov 14, 2016 | 55.00 | 55.87 | 53.67 | 54.96 | 80,248 | +1.16(+2.15%) |
Nov 11, 2016 | 50.73 | 54.93 | 50.51 | 53.80 | 175,015 | +3.33(+6.60%) |
Nov 10, 2016 | 48.41 | 50.92 | 48.37 | 50.47 | 220,058 | +2.27(+4.71%) |
Nov 09, 2016 | 44.96 | 48.82 | 44.89 | 48.20 | 185,732 | +0.08(+0.17%) |
Nov 08, 2016 | 47.55 | 48.49 | 46.39 | 48.12 | 81,497 | +0.58(+1.22%) |
Nov 07, 2016 | 46.94 | 47.74 | 46.91 | 47.54 | 39,764 | +2.48(+5.50%) |
Nov 04, 2016 | 45.00 | 45.42 | 44.91 | 45.06 | 46,475 | -0.09(-0.20%) |
Nov 03, 2016 | 46.17 | 46.18 | 45.14 | 45.15 | 40,487 | -0.68(-1.48%) |
Nov 02, 2016 | 45.74 | 45.93 | 44.71 | 45.83 | 49,507 | -1.10(-2.34%) |