Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 60.55 | 60.78 | 60.35 | 60.72 | 79,479 | +0.24(+0.40%) |
Jan 30, 2017 | 60.36 | 60.71 | 60.04 | 60.48 | 84,686 | -0.27(-0.45%) |
Jan 27, 2017 | 61.15 | 61.38 | 60.52 | 60.75 | 93,983 | -1.40(-2.25%) |
Jan 26, 2017 | 61.87 | 62.49 | 61.68 | 62.15 | 119,160 | +0.09(+0.15%) |
Jan 25, 2017 | 60.82 | 62.13 | 60.73 | 62.06 | 164,737 | +1.47(+2.42%) |
Jan 24, 2017 | 60.53 | 61.00 | 60.50 | 60.59 | 224,055 | +0.45(+0.75%) |
Jan 23, 2017 | 60.17 | 60.23 | 59.63 | 60.14 | 101,374 | -0.28(-0.46%) |
Jan 20, 2017 | 61.16 | 61.16 | 60.30 | 60.42 | 130,295 | -0.64(-1.05%) |
Jan 19, 2017 | 61.37 | 61.52 | 60.68 | 61.06 | 84,411 | -0.51(-0.83%) |
Jan 18, 2017 | 61.90 | 62.07 | 61.48 | 61.57 | 107,081 | -0.24(-0.38%) |
Jan 17, 2017 | 61.78 | 62.17 | 61.47 | 61.81 | 108,930 | +0.11(+0.17%) |
Jan 13, 2017 | 61.70 | 61.70 | 61.70 | 0 | +0.78(+1.28%) | |
Jan 12, 2017 | 60.97 | 61.06 | 60.48 | 60.92 | 125,991 | -0.27(-0.45%) |
Jan 11, 2017 | 60.90 | 61.39 | 60.39 | 61.20 | 89,506 | +0.27(+0.44%) |
Jan 10, 2017 | 60.52 | 61.23 | 60.38 | 60.93 | 222,425 | +0.82(+1.37%) |
Jan 09, 2017 | 60.18 | 60.67 | 60.10 | 60.10 | 193,535 | +0.66(+1.11%) |
Jan 06, 2017 | 59.47 | 59.58 | 59.27 | 59.45 | 73,568 | +0.05(+0.08%) |
Jan 05, 2017 | 58.64 | 59.58 | 58.64 | 59.40 | 239,365 | +2.28(+3.99%) |
Jan 04, 2017 | 56.74 | 57.33 | 56.54 | 57.12 | 152,859 | +0.02(+0.04%) |
Jan 03, 2017 | 57.39 | 57.77 | 56.72 | 57.10 | 140,114 | +0.80(+1.42%) |
Dec 30, 2016 | 56.30 | 56.30 | 56.30 | 0 | -0.37(-0.66%) | |
Dec 29, 2016 | 57.10 | 57.15 | 56.61 | 56.67 | 123,479 | -0.44(-0.76%) |
Dec 28, 2016 | 57.58 | 57.58 | 57.04 | 57.11 | 84,892 | -0.16(-0.28%) |
Dec 27, 2016 | 57.08 | 57.35 | 57.06 | 57.27 | 73,158 | +0.31(+0.54%) |
Dec 23, 2016 | 56.96 | 56.96 | 56.96 | 0 | -0.37(-0.64%) | |
Dec 22, 2016 | 57.34 | 57.42 | 56.89 | 57.33 | 107,181 | -0.79(-1.35%) |
Dec 21, 2016 | 58.38 | 58.51 | 58.00 | 58.12 | 79,406 | +0.07(+0.12%) |
Dec 20, 2016 | 58.18 | 58.30 | 57.74 | 58.05 | 95,025 | -0.07(-0.12%) |
Dec 19, 2016 | 58.36 | 58.70 | 58.02 | 58.12 | 142,954 | -0.05(-0.09%) |
Dec 16, 2016 | 57.86 | 58.26 | 57.72 | 58.17 | 253,361 | +0.04(+0.07%) |
Dec 15, 2016 | 57.48 | 58.37 | 57.41 | 58.13 | 248,066 | +0.55(+0.96%) |
Dec 14, 2016 | 58.64 | 59.65 | 57.48 | 57.58 | 339,174 | -0.51(-0.88%) |
Dec 13, 2016 | 56.51 | 58.45 | 56.10 | 58.09 | 743,644 | +4.55(+8.49%) |
Dec 12, 2016 | 53.85 | 54.29 | 53.45 | 53.55 | 202,278 | -0.42(-0.78%) |
Dec 09, 2016 | 53.89 | 54.37 | 53.51 | 53.97 | 181,005 | -0.63(-1.16%) |
Dec 08, 2016 | 54.52 | 54.87 | 54.22 | 54.60 | 94,624 | -0.18(-0.33%) |
Dec 07, 2016 | 54.10 | 54.85 | 53.95 | 54.79 | 120,201 | +0.73(+1.36%) |
Dec 06, 2016 | 54.05 | 54.23 | 53.86 | 54.05 | 90,960 | -0.11(-0.20%) |
Dec 05, 2016 | 54.01 | 54.33 | 53.98 | 54.16 | 110,384 | +0.06(+0.11%) |
Dec 02, 2016 | 54.40 | 54.56 | 53.91 | 54.10 | 153,520 | -0.18(-0.32%) |
Dec 01, 2016 | 54.47 | 55.11 | 53.89 | 54.27 | 185,727 | +0.39(+0.72%) |
Nov 30, 2016 | 52.98 | 54.37 | 52.98 | 53.88 | 258,361 | +2.09(+4.03%) |
Nov 29, 2016 | 51.65 | 52.20 | 51.65 | 51.80 | 115,838 | -0.37(-0.70%) |
Nov 28, 2016 | 52.76 | 52.93 | 52.14 | 52.17 | 141,021 | -0.18(-0.34%) |
Nov 25, 2016 | 52.56 | 52.63 | 52.17 | 52.34 | 65,590 | -0.11(-0.20%) |
Nov 23, 2016 | 52.45 | 52.45 | 52.45 | 0 | -0.49(-0.92%) | |
Nov 22, 2016 | 52.94 | 53.30 | 52.72 | 52.94 | 182,445 | +0.97(+1.87%) |
Nov 21, 2016 | 51.42 | 52.01 | 51.37 | 51.97 | 187,272 | +0.99(+1.93%) |
Nov 18, 2016 | 50.95 | 51.25 | 50.67 | 50.98 | 171,423 | +0.26(+0.51%) |
Nov 17, 2016 | 50.94 | 51.31 | 50.62 | 50.72 | 139,966 | -0.05(-0.11%) |
Nov 16, 2016 | 50.73 | 51.25 | 50.60 | 50.78 | 133,545 | -0.63(-1.22%) |
Nov 15, 2016 | 50.76 | 51.48 | 50.74 | 51.40 | 205,047 | +1.24(+2.47%) |
Nov 14, 2016 | 50.04 | 50.42 | 49.67 | 50.16 | 143,666 | -0.07(-0.14%) |
Nov 11, 2016 | 50.21 | 50.53 | 49.74 | 50.23 | 150,338 | -0.76(-1.50%) |
Nov 10, 2016 | 51.44 | 51.58 | 50.71 | 51.00 | 184,187 | -1.14(-2.18%) |
Nov 09, 2016 | 51.96 | 52.77 | 51.85 | 52.14 | 361,738 | -1.18(-2.22%) |
Nov 08, 2016 | 52.60 | 53.85 | 52.56 | 53.32 | 170,064 | -0.05(-0.10%) |
Nov 07, 2016 | 52.94 | 53.40 | 52.83 | 53.37 | 184,577 | +2.08(+4.05%) |
Nov 04, 2016 | 51.42 | 51.78 | 51.21 | 51.30 | 149,298 | -0.11(-0.21%) |
Nov 03, 2016 | 51.74 | 52.07 | 51.26 | 51.40 | 93,377 | +0.08(+0.16%) |
Nov 02, 2016 | 51.82 | 52.23 | 51.00 | 51.32 | 184,744 | -1.24(-2.35%) |