Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 53.32 | 54.02 | 52.30 | 53.89 | 1,214,759 | +0.75(+1.41%) |
Jan 30, 2017 | 52.92 | 53.22 | 51.24 | 53.14 | 1,467,681 | -0.41(-0.77%) |
Jan 27, 2017 | 53.67 | 54.16 | 53.18 | 53.55 | 868,740 | -0.68(-1.25%) |
Jan 26, 2017 | 55.14 | 55.43 | 54.02 | 54.23 | 1,189,194 | -0.70(-1.27%) |
Jan 25, 2017 | 54.53 | 55.28 | 54.02 | 54.93 | 1,284,908 | +0.24(+0.44%) |
Jan 24, 2017 | 55.08 | 55.89 | 54.32 | 54.69 | 1,151,369 | +0.14(+0.26%) |
Jan 23, 2017 | 54.62 | 55.49 | 54.00 | 54.55 | 956,604 | -0.85(-1.53%) |
Jan 20, 2017 | 56.55 | 56.67 | 55.21 | 55.40 | 703,470 | -0.32(-0.57%) |
Jan 19, 2017 | 56.29 | 56.78 | 54.91 | 55.72 | 1,058,474 | -0.44(-0.78%) |
Jan 18, 2017 | 55.12 | 56.58 | 54.39 | 56.16 | 957,529 | +0.10(+0.18%) |
Jan 17, 2017 | 55.15 | 56.39 | 54.88 | 56.06 | 1,342,323 | +1.94(+3.58%) |
Jan 13, 2017 | 54.12 | 54.12 | 54.12 | 0 | -1.40(-2.52%) | |
Jan 12, 2017 | 58.46 | 58.69 | 55.44 | 55.52 | 1,312,733 | -2.12(-3.68%) |
Jan 11, 2017 | 57.65 | 58.14 | 56.41 | 57.64 | 706,855 | +0.17(+0.30%) |
Jan 10, 2017 | 56.88 | 57.54 | 56.22 | 57.47 | 1,009,888 | +0.84(+1.48%) |
Jan 09, 2017 | 58.36 | 58.36 | 56.48 | 56.63 | 820,444 | -2.34(-3.97%) |
Jan 06, 2017 | 59.68 | 60.21 | 58.88 | 58.97 | 768,581 | -0.40(-0.67%) |
Jan 05, 2017 | 59.49 | 59.99 | 58.31 | 59.37 | 715,048 | +0.13(+0.22%) |
Jan 04, 2017 | 58.37 | 59.30 | 57.56 | 59.24 | 892,861 | +0.85(+1.46%) |
Jan 03, 2017 | 58.69 | 59.77 | 57.07 | 58.39 | 832,874 | +0.72(+1.25%) |
Dec 30, 2016 | 57.67 | 57.67 | 57.67 | 0 | -1.57(-2.65%) | |
Dec 29, 2016 | 58.99 | 59.46 | 58.33 | 59.24 | 354,271 | +0.00(+0.00%) |
Dec 28, 2016 | 59.96 | 60.10 | 58.91 | 59.24 | 465,855 | -0.68(-1.13%) |
Dec 27, 2016 | 59.83 | 60.19 | 59.22 | 59.92 | 517,396 | +0.36(+0.60%) |
Dec 23, 2016 | 59.56 | 59.56 | 59.56 | 0 | +0.30(+0.51%) | |
Dec 22, 2016 | 58.49 | 59.44 | 58.01 | 59.26 | 512,434 | +0.80(+1.37%) |
Dec 21, 2016 | 59.24 | 59.50 | 58.45 | 58.46 | 475,808 | -0.33(-0.56%) |
Dec 20, 2016 | 58.98 | 59.48 | 58.60 | 58.79 | 541,060 | -0.05(-0.08%) |
Dec 19, 2016 | 58.62 | 59.02 | 57.81 | 58.84 | 659,153 | +0.32(+0.55%) |
Dec 16, 2016 | 59.28 | 59.32 | 58.19 | 58.52 | 1,434,513 | -0.35(-0.59%) |
Dec 15, 2016 | 57.50 | 59.48 | 57.24 | 58.87 | 866,495 | +0.60(+1.03%) |
Dec 14, 2016 | 59.78 | 60.20 | 57.94 | 58.27 | 887,000 | -2.47(-4.07%) |
Dec 13, 2016 | 60.55 | 61.23 | 59.03 | 60.74 | 1,141,638 | +0.62(+1.03%) |
Dec 12, 2016 | 62.70 | 63.06 | 59.71 | 60.12 | 853,827 | -0.27(-0.45%) |
Dec 09, 2016 | 60.71 | 61.58 | 59.76 | 60.39 | 834,142 | -0.17(-0.28%) |
Dec 08, 2016 | 60.69 | 61.00 | 58.83 | 60.56 | 1,108,729 | +0.28(+0.46%) |
Dec 07, 2016 | 60.19 | 60.52 | 58.60 | 60.28 | 1,368,649 | +0.05(+0.08%) |
Dec 06, 2016 | 58.76 | 60.34 | 58.28 | 60.23 | 1,033,465 | +0.90(+1.52%) |
Dec 05, 2016 | 61.25 | 61.38 | 59.30 | 59.33 | 1,125,517 | -0.86(-1.43%) |
Dec 02, 2016 | 60.33 | 61.37 | 59.92 | 60.19 | 1,019,735 | -0.62(-1.02%) |
Dec 01, 2016 | 64.00 | 64.44 | 60.09 | 60.81 | 1,596,770 | -1.26(-2.03%) |
Nov 30, 2016 | 60.17 | 62.22 | 57.58 | 62.07 | 2,264,968 | +8.77(+16.45%) |
Nov 29, 2016 | 52.98 | 54.44 | 52.28 | 53.30 | 1,380,631 | -1.75(-3.18%) |
Nov 28, 2016 | 58.22 | 58.22 | 54.97 | 55.05 | 1,020,944 | -2.48(-4.31%) |
Nov 25, 2016 | 57.80 | 57.92 | 56.69 | 57.53 | 342,177 | -0.84(-1.44%) |
Nov 23, 2016 | 58.37 | 58.37 | 58.37 | 0 | +0.06(+0.10%) | |
Nov 22, 2016 | 58.78 | 58.80 | 56.51 | 58.31 | 1,368,528 | -0.23(-0.39%) |
Nov 21, 2016 | 58.17 | 58.72 | 57.39 | 58.54 | 828,802 | +2.02(+3.57%) |
Nov 18, 2016 | 56.58 | 57.63 | 56.39 | 56.52 | 499,551 | +0.13(+0.23%) |
Nov 17, 2016 | 58.55 | 59.56 | 55.88 | 56.39 | 743,109 | -1.47(-2.54%) |
Nov 16, 2016 | 58.28 | 59.49 | 57.52 | 57.86 | 696,876 | -0.48(-0.82%) |
Nov 15, 2016 | 55.74 | 58.50 | 55.74 | 58.34 | 660,566 | +3.42(+6.23%) |
Nov 14, 2016 | 54.56 | 55.13 | 52.95 | 54.92 | 990,743 | +0.17(+0.31%) |
Nov 11, 2016 | 55.21 | 55.65 | 52.99 | 54.75 | 816,160 | -1.23(-2.20%) |
Nov 10, 2016 | 56.01 | 56.68 | 55.01 | 55.98 | 891,560 | +0.04(+0.07%) |
Nov 09, 2016 | 54.28 | 56.73 | 53.87 | 55.94 | 1,171,212 | +2.14(+3.98%) |
Nov 08, 2016 | 52.74 | 54.32 | 52.11 | 53.80 | 965,632 | +0.34(+0.64%) |
Nov 07, 2016 | 52.42 | 53.56 | 51.95 | 53.46 | 1,180,904 | +2.80(+5.53%) |
Nov 04, 2016 | 52.00 | 53.25 | 49.65 | 50.66 | 2,890,940 | +0.50(+1.00%) |
Nov 03, 2016 | 48.66 | 50.23 | 48.66 | 50.16 | 1,803,092 | +1.35(+2.77%) |
Nov 02, 2016 | 49.50 | 50.10 | 47.88 | 48.81 | 1,765,047 | -1.58(-3.14%) |