Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 60.65 | 63.83 | 60.21 | 63.74 | 504,027 | +2.75(+4.51%) |
Jan 30, 2017 | 61.81 | 61.95 | 60.41 | 60.98 | 506,432 | -1.55(-2.47%) |
Jan 27, 2017 | 62.87 | 63.25 | 62.10 | 62.53 | 360,170 | -0.39(-0.61%) |
Jan 26, 2017 | 64.32 | 64.94 | 62.38 | 62.92 | 456,999 | -1.30(-2.03%) |
Jan 25, 2017 | 62.58 | 64.70 | 61.52 | 64.22 | 838,707 | +2.22(+3.58%) |
Jan 24, 2017 | 59.73 | 64.94 | 59.69 | 62.00 | 1,527,671 | +2.51(+4.22%) |
Jan 23, 2017 | 56.98 | 60.16 | 56.83 | 59.49 | 1,153,372 | +2.46(+4.32%) |
Jan 20, 2017 | 55.29 | 57.12 | 54.90 | 57.03 | 498,551 | +1.98(+3.60%) |
Jan 19, 2017 | 55.34 | 55.67 | 54.71 | 55.05 | 295,955 | -0.19(-0.35%) |
Jan 18, 2017 | 55.38 | 55.82 | 54.22 | 55.24 | 313,217 | +0.00(+0.00%) |
Jan 17, 2017 | 57.31 | 57.36 | 54.80 | 55.24 | 466,274 | -0.97(-1.72%) |
Jan 13, 2017 | 56.20 | 56.20 | 56.20 | 0 | +0.29(+0.52%) | |
Jan 12, 2017 | 55.96 | 56.20 | 54.27 | 55.91 | 301,634 | -0.24(-0.43%) |
Jan 11, 2017 | 55.82 | 56.83 | 55.24 | 56.16 | 218,038 | +0.34(+0.61%) |
Jan 10, 2017 | 55.53 | 55.87 | 54.61 | 55.82 | 360,678 | +0.72(+1.31%) |
Jan 09, 2017 | 55.53 | 56.21 | 55.09 | 55.09 | 248,429 | -0.43(-0.78%) |
Jan 06, 2017 | 57.27 | 57.70 | 55.34 | 55.53 | 354,789 | -1.74(-3.04%) |
Jan 05, 2017 | 57.70 | 58.33 | 56.25 | 57.27 | 333,590 | -0.48(-0.84%) |
Jan 04, 2017 | 55.87 | 57.85 | 55.87 | 57.75 | 412,419 | +2.37(+4.27%) |
Jan 03, 2017 | 55.43 | 56.06 | 54.37 | 55.38 | 391,460 | +1.01(+1.87%) |
Dec 30, 2016 | 54.37 | 54.37 | 54.37 | 0 | -0.24(-0.44%) | |
Dec 29, 2016 | 55.38 | 56.28 | 53.98 | 54.61 | 381,599 | -0.92(-1.65%) |
Dec 28, 2016 | 58.43 | 59.00 | 55.34 | 55.53 | 823,459 | -3.31(-5.62%) |
Dec 27, 2016 | 56.20 | 58.91 | 56.20 | 58.84 | 391,721 | +2.87(+5.13%) |
Dec 23, 2016 | 55.96 | 55.96 | 55.96 | 0 | +0.87(+1.58%) | |
Dec 22, 2016 | 56.06 | 56.78 | 55.09 | 55.09 | 407,573 | -0.92(-1.64%) |
Dec 21, 2016 | 57.22 | 57.36 | 55.87 | 56.01 | 262,626 | -1.06(-1.86%) |
Dec 20, 2016 | 57.46 | 58.62 | 56.83 | 57.07 | 458,980 | -0.19(-0.34%) |
Dec 19, 2016 | 55.05 | 57.36 | 54.71 | 57.27 | 463,730 | +2.12(+3.85%) |
Dec 16, 2016 | 57.36 | 57.80 | 55.10 | 55.14 | 525,992 | -1.98(-3.47%) |
Dec 15, 2016 | 55.67 | 58.09 | 55.38 | 57.12 | 426,293 | +1.55(+2.78%) |
Dec 14, 2016 | 57.07 | 57.46 | 55.19 | 55.58 | 507,401 | -1.69(-2.95%) |
Dec 13, 2016 | 56.35 | 58.03 | 56.20 | 57.27 | 580,685 | +1.06(+1.89%) |
Dec 12, 2016 | 59.78 | 60.07 | 55.82 | 56.20 | 933,110 | -3.52(-5.90%) |
Dec 09, 2016 | 57.27 | 59.92 | 57.11 | 59.73 | 877,355 | +2.80(+4.92%) |
Dec 08, 2016 | 54.22 | 56.98 | 54.03 | 56.93 | 525,669 | +2.90(+5.36%) |
Dec 07, 2016 | 53.60 | 54.37 | 53.31 | 54.03 | 355,000 | +0.24(+0.45%) |
Dec 06, 2016 | 53.40 | 54.25 | 52.97 | 53.79 | 394,678 | +0.39(+0.72%) |
Dec 05, 2016 | 52.44 | 53.98 | 52.34 | 53.40 | 355,103 | +1.45(+2.79%) |
Dec 02, 2016 | 52.29 | 52.87 | 51.81 | 51.96 | 322,203 | -0.19(-0.37%) |
Dec 01, 2016 | 52.78 | 53.55 | 51.23 | 52.15 | 542,622 | -0.63(-1.19%) |
Nov 30, 2016 | 52.00 | 52.92 | 50.31 | 52.78 | 624,489 | +0.87(+1.67%) |
Nov 29, 2016 | 53.69 | 53.84 | 51.71 | 51.91 | 574,148 | -1.74(-3.24%) |
Nov 28, 2016 | 55.53 | 56.01 | 53.17 | 53.65 | 727,567 | -1.79(-3.22%) |
Nov 25, 2016 | 55.53 | 55.58 | 54.59 | 55.43 | 238,199 | +0.10(+0.17%) |
Nov 23, 2016 | 55.34 | 55.34 | 55.34 | 0 | -0.34(-0.61%) | |
Nov 22, 2016 | 56.49 | 56.59 | 55.48 | 55.67 | 459,448 | -0.24(-0.43%) |
Nov 21, 2016 | 56.25 | 56.78 | 55.34 | 55.91 | 398,499 | -0.19(-0.34%) |
Nov 18, 2016 | 56.01 | 57.32 | 55.58 | 56.11 | 399,454 | +0.27(+0.48%) |
Nov 17, 2016 | 56.45 | 56.78 | 55.38 | 55.84 | 652,501 | -0.70(-1.24%) |
Nov 16, 2016 | 58.28 | 59.54 | 56.35 | 56.54 | 529,715 | -1.93(-3.30%) |
Nov 15, 2016 | 60.12 | 60.21 | 56.74 | 58.47 | 972,317 | -1.59(-2.65%) |
Nov 14, 2016 | 60.98 | 62.05 | 58.52 | 60.07 | 735,478 | -0.63(-1.03%) |
Nov 11, 2016 | 54.61 | 60.98 | 54.56 | 60.69 | 1,157,932 | +6.37(+11.73%) |
Nov 10, 2016 | 54.71 | 56.69 | 54.13 | 54.32 | 781,621 | +0.43(+0.81%) |
Nov 09, 2016 | 52.63 | 54.51 | 51.86 | 53.89 | 547,795 | -0.24(-0.45%) |
Nov 08, 2016 | 53.40 | 54.61 | 52.92 | 54.13 | 475,897 | +0.72(+1.36%) |
Nov 07, 2016 | 52.87 | 53.57 | 51.96 | 53.40 | 580,081 | +1.74(+3.36%) |
Nov 04, 2016 | 49.01 | 53.79 | 48.82 | 51.67 | 1,018,853 | +1.50(+2.98%) |
Nov 03, 2016 | 49.54 | 50.70 | 49.06 | 50.17 | 978,795 | +1.11(+2.26%) |
Nov 02, 2016 | 49.88 | 51.62 | 49.01 | 49.06 | 455,447 | -0.77(-1.55%) |