Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 56.43 | 56.66 | 54.86 | 56.38 | 774,201 | -0.13(-0.23%) |
Jan 30, 2017 | 54.07 | 56.82 | 53.84 | 56.51 | 1,196,213 | +2.15(+3.96%) |
Jan 27, 2017 | 61.95 | 61.95 | 53.91 | 54.36 | 2,017,000 | -3.78(-6.50%) |
Jan 26, 2017 | 59.85 | 59.98 | 57.97 | 58.14 | 1,298,579 | -1.72(-2.87%) |
Jan 25, 2017 | 59.24 | 60.50 | 58.00 | 59.86 | 1,522,761 | +2.97(+5.22%) |
Jan 24, 2017 | 55.50 | 57.67 | 55.34 | 56.89 | 858,321 | +1.99(+3.62%) |
Jan 23, 2017 | 54.01 | 55.49 | 54.01 | 54.90 | 735,272 | +0.29(+0.53%) |
Jan 20, 2017 | 53.22 | 56.75 | 53.22 | 54.61 | 910,065 | +1.34(+2.52%) |
Jan 19, 2017 | 53.88 | 54.79 | 52.85 | 53.27 | 349,563 | -0.59(-1.10%) |
Jan 18, 2017 | 54.39 | 54.45 | 53.27 | 53.86 | 428,587 | -0.14(-0.26%) |
Jan 17, 2017 | 53.01 | 54.54 | 52.69 | 54.00 | 425,359 | +0.30(+0.56%) |
Jan 13, 2017 | 53.70 | 53.70 | 53.70 | 0 | +0.92(+1.74%) | |
Jan 12, 2017 | 54.21 | 54.34 | 51.70 | 52.78 | 589,373 | -1.67(-3.07%) |
Jan 11, 2017 | 53.14 | 54.45 | 52.87 | 54.45 | 403,371 | +1.55(+2.93%) |
Jan 10, 2017 | 53.28 | 53.78 | 52.09 | 52.90 | 534,506 | -0.32(-0.60%) |
Jan 09, 2017 | 54.52 | 54.91 | 52.70 | 53.22 | 624,509 | -1.46(-2.67%) |
Jan 06, 2017 | 54.81 | 55.46 | 54.33 | 54.68 | 365,697 | -0.13(-0.24%) |
Jan 05, 2017 | 56.38 | 56.50 | 54.26 | 54.81 | 301,754 | -1.69(-2.99%) |
Jan 04, 2017 | 56.50 | 57.08 | 55.80 | 56.50 | 326,958 | +0.69(+1.24%) |
Jan 03, 2017 | 54.42 | 55.89 | 53.57 | 55.81 | 573,235 | +2.23(+4.16%) |
Dec 30, 2016 | 53.58 | 53.58 | 53.58 | 0 | -0.39(-0.72%) | |
Dec 29, 2016 | 53.50 | 54.35 | 53.10 | 53.97 | 358,733 | +0.51(+0.95%) |
Dec 28, 2016 | 53.66 | 55.51 | 53.17 | 53.46 | 421,362 | -2.37(-4.25%) |
Dec 27, 2016 | 53.91 | 56.00 | 53.66 | 55.83 | 267,820 | +1.74(+3.22%) |
Dec 23, 2016 | 54.09 | 54.09 | 54.09 | 0 | -0.88(-1.60%) | |
Dec 22, 2016 | 55.36 | 55.56 | 54.54 | 54.97 | 197,898 | -0.08(-0.15%) |
Dec 21, 2016 | 54.95 | 55.60 | 54.84 | 55.05 | 293,666 | +0.05(+0.09%) |
Dec 20, 2016 | 57.05 | 57.23 | 54.58 | 55.00 | 519,266 | -1.91(-3.36%) |
Dec 19, 2016 | 56.89 | 57.08 | 55.83 | 56.91 | 452,466 | +0.41(+0.73%) |
Dec 16, 2016 | 57.18 | 57.67 | 56.35 | 56.50 | 1,290,571 | -0.78(-1.36%) |
Dec 15, 2016 | 55.71 | 57.86 | 55.01 | 57.28 | 536,488 | +1.99(+3.60%) |
Dec 14, 2016 | 57.20 | 59.01 | 55.18 | 55.29 | 584,373 | -2.00(-3.49%) |
Dec 13, 2016 | 55.35 | 59.62 | 55.26 | 57.29 | 865,735 | +1.86(+3.36%) |
Dec 12, 2016 | 54.27 | 56.30 | 53.51 | 55.43 | 696,083 | -0.95(-1.68%) |
Dec 09, 2016 | 56.00 | 58.00 | 55.18 | 56.38 | 580,828 | +1.38(+2.51%) |
Dec 08, 2016 | 55.00 | 55.46 | 53.26 | 55.00 | 522,671 | +0.09(+0.16%) |
Dec 07, 2016 | 54.00 | 55.18 | 53.28 | 54.91 | 461,453 | +0.62(+1.14%) |
Dec 06, 2016 | 54.95 | 55.20 | 54.23 | 54.29 | 351,495 | -0.41(-0.75%) |
Dec 05, 2016 | 52.93 | 54.99 | 52.64 | 54.70 | 411,175 | +2.40(+4.59%) |
Dec 02, 2016 | 52.22 | 52.76 | 51.45 | 52.30 | 467,272 | +0.08(+0.15%) |
Dec 01, 2016 | 54.81 | 54.94 | 51.10 | 52.22 | 662,789 | -2.36(-4.32%) |
Nov 30, 2016 | 53.34 | 55.14 | 53.00 | 54.58 | 549,226 | +1.41(+2.65%) |
Nov 29, 2016 | 53.38 | 53.76 | 52.60 | 53.17 | 493,484 | -0.17(-0.32%) |
Nov 28, 2016 | 54.74 | 54.77 | 53.23 | 53.34 | 301,253 | -1.61(-2.93%) |
Nov 25, 2016 | 54.88 | 55.20 | 54.36 | 54.95 | 185,093 | -0.02(-0.04%) |
Nov 23, 2016 | 54.97 | 54.97 | 54.97 | 0 | +0.14(+0.26%) | |
Nov 22, 2016 | 54.72 | 55.09 | 53.98 | 54.83 | 458,667 | +0.35(+0.64%) |
Nov 21, 2016 | 54.66 | 55.07 | 53.49 | 54.48 | 395,272 | +0.25(+0.46%) |
Nov 18, 2016 | 54.16 | 54.80 | 53.02 | 54.23 | 504,651 | -0.14(-0.26%) |
Nov 17, 2016 | 54.87 | 55.39 | 54.15 | 54.37 | 456,369 | -0.43(-0.78%) |
Nov 16, 2016 | 54.70 | 56.25 | 54.51 | 54.80 | 471,164 | -0.36(-0.65%) |
Nov 15, 2016 | 57.87 | 57.91 | 54.35 | 55.16 | 774,214 | -2.20(-3.84%) |
Nov 14, 2016 | 54.43 | 57.45 | 53.50 | 57.36 | 884,939 | +2.28(+4.14%) |
Nov 11, 2016 | 51.97 | 55.16 | 51.50 | 55.08 | 887,636 | +3.66(+7.12%) |
Nov 10, 2016 | 54.19 | 54.45 | 50.54 | 51.42 | 757,244 | -2.17(-4.05%) |
Nov 09, 2016 | 51.45 | 53.64 | 51.45 | 53.59 | 706,624 | +1.43(+2.74%) |
Nov 08, 2016 | 52.32 | 52.79 | 48.87 | 52.16 | 2,169,987 | -2.80(-5.09%) |
Nov 07, 2016 | 53.77 | 54.98 | 53.64 | 54.96 | 498,983 | +1.82(+3.42%) |
Nov 04, 2016 | 53.54 | 54.53 | 53.10 | 53.14 | 646,047 | -0.13(-0.24%) |
Nov 03, 2016 | 53.52 | 53.93 | 53.01 | 53.27 | 441,856 | +0.08(+0.15%) |
Nov 02, 2016 | 53.30 | 53.75 | 52.30 | 53.19 | 576,157 | -0.17(-0.32%) |