Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 65.13 | 65.86 | 63.90 | 64.17 | 1,774,301 | -1.39(-2.13%) |
Jan 30, 2017 | 66.51 | 66.56 | 64.75 | 65.56 | 335,882 | -1.45(-2.16%) |
Jan 27, 2017 | 66.00 | 67.01 | 65.38 | 67.01 | 321,104 | +1.30(+1.98%) |
Jan 26, 2017 | 64.38 | 66.11 | 64.23 | 65.71 | 409,711 | +1.30(+2.01%) |
Jan 25, 2017 | 62.20 | 64.51 | 62.20 | 64.41 | 742,623 | +3.06(+4.98%) |
Jan 24, 2017 | 60.54 | 61.55 | 60.22 | 61.35 | 306,416 | +1.28(+2.13%) |
Jan 23, 2017 | 60.40 | 60.75 | 59.78 | 60.08 | 110,323 | -0.48(-0.79%) |
Jan 20, 2017 | 60.37 | 60.89 | 60.36 | 60.55 | 154,192 | +0.22(+0.37%) |
Jan 19, 2017 | 61.56 | 61.80 | 59.95 | 60.33 | 138,891 | -0.94(-1.53%) |
Jan 18, 2017 | 61.58 | 61.61 | 61.00 | 61.26 | 131,698 | -0.04(-0.06%) |
Jan 17, 2017 | 62.15 | 62.50 | 61.17 | 61.30 | 78,589 | -1.21(-1.94%) |
Jan 13, 2017 | 62.51 | 62.51 | 62.51 | 0 | +0.96(+1.56%) | |
Jan 12, 2017 | 62.24 | 62.34 | 60.61 | 61.55 | 78,996 | -1.03(-1.65%) |
Jan 11, 2017 | 62.35 | 62.71 | 61.60 | 62.59 | 129,032 | +0.07(+0.12%) |
Jan 10, 2017 | 61.44 | 63.44 | 61.08 | 62.51 | 207,050 | +1.38(+2.27%) |
Jan 09, 2017 | 61.26 | 61.83 | 60.85 | 61.13 | 196,105 | -0.29(-0.47%) |
Jan 06, 2017 | 62.07 | 62.07 | 61.40 | 61.42 | 75,505 | -0.42(-0.68%) |
Jan 05, 2017 | 62.78 | 62.90 | 61.71 | 61.84 | 121,778 | -1.03(-1.65%) |
Jan 04, 2017 | 62.51 | 63.69 | 62.51 | 62.87 | 234,727 | +0.53(+0.85%) |
Jan 03, 2017 | 62.93 | 63.41 | 61.75 | 62.34 | 153,786 | -0.01(-0.01%) |
Dec 30, 2016 | 62.35 | 62.35 | 62.35 | 0 | -0.16(-0.26%) | |
Dec 29, 2016 | 62.29 | 62.52 | 61.52 | 62.51 | 130,882 | +0.40(+0.64%) |
Dec 28, 2016 | 63.45 | 63.58 | 61.94 | 62.12 | 89,565 | -1.07(-1.69%) |
Dec 27, 2016 | 63.47 | 64.09 | 63.01 | 63.19 | 120,308 | -0.40(-0.62%) |
Dec 23, 2016 | 63.58 | 63.58 | 63.58 | 0 | +0.41(+0.65%) | |
Dec 22, 2016 | 63.63 | 63.71 | 62.39 | 63.17 | 159,863 | -0.66(-1.03%) |
Dec 21, 2016 | 62.44 | 64.11 | 62.33 | 63.83 | 231,156 | +1.18(+1.88%) |
Dec 20, 2016 | 61.99 | 62.94 | 61.61 | 62.65 | 152,356 | +1.12(+1.83%) |
Dec 19, 2016 | 61.88 | 62.18 | 60.35 | 61.53 | 162,360 | -0.30(-0.48%) |
Dec 16, 2016 | 62.31 | 62.79 | 61.62 | 61.82 | 757,155 | -0.37(-0.59%) |
Dec 15, 2016 | 61.05 | 62.58 | 60.30 | 62.19 | 179,016 | +1.39(+2.29%) |
Dec 14, 2016 | 60.96 | 61.35 | 60.63 | 60.80 | 130,167 | -0.49(-0.81%) |
Dec 13, 2016 | 61.45 | 61.90 | 60.40 | 61.29 | 134,653 | +0.05(+0.09%) |
Dec 12, 2016 | 61.44 | 61.95 | 60.62 | 61.24 | 153,065 | -0.31(-0.51%) |
Dec 09, 2016 | 61.36 | 61.66 | 60.74 | 61.55 | 165,606 | +0.50(+0.82%) |
Dec 08, 2016 | 59.25 | 61.08 | 58.79 | 61.05 | 234,673 | +2.22(+3.78%) |
Dec 07, 2016 | 57.87 | 59.00 | 57.21 | 58.83 | 164,154 | +0.86(+1.49%) |
Dec 06, 2016 | 57.56 | 58.27 | 56.45 | 57.96 | 223,392 | +0.69(+1.21%) |
Dec 05, 2016 | 57.02 | 57.64 | 56.41 | 57.27 | 112,822 | +0.84(+1.48%) |
Dec 02, 2016 | 55.99 | 56.93 | 55.99 | 56.44 | 96,649 | +0.14(+0.26%) |
Dec 01, 2016 | 56.08 | 56.35 | 55.54 | 56.29 | 198,451 | +0.39(+0.69%) |
Nov 30, 2016 | 56.57 | 56.97 | 55.84 | 55.90 | 127,637 | -0.18(-0.32%) |
Nov 29, 2016 | 56.47 | 56.87 | 56.05 | 56.08 | 152,785 | -0.38(-0.67%) |
Nov 28, 2016 | 56.70 | 56.88 | 55.65 | 56.46 | 145,277 | -0.45(-0.79%) |
Nov 25, 2016 | 57.33 | 57.33 | 56.59 | 56.91 | 60,013 | -0.13(-0.24%) |
Nov 23, 2016 | 57.05 | 57.05 | 57.05 | 0 | +0.23(+0.41%) | |
Nov 22, 2016 | 57.14 | 57.14 | 56.60 | 56.81 | 186,003 | +0.10(+0.17%) |
Nov 21, 2016 | 57.11 | 58.26 | 56.61 | 56.71 | 185,001 | -0.24(-0.43%) |
Nov 18, 2016 | 57.43 | 57.49 | 56.71 | 56.96 | 136,910 | -0.35(-0.61%) |
Nov 17, 2016 | 56.57 | 57.35 | 56.39 | 57.31 | 156,539 | +0.56(+0.98%) |
Nov 16, 2016 | 55.54 | 56.80 | 55.54 | 56.75 | 209,448 | +1.12(+2.00%) |
Nov 15, 2016 | 56.21 | 56.82 | 55.29 | 55.63 | 149,831 | -0.68(-1.21%) |
Nov 14, 2016 | 56.34 | 57.40 | 55.62 | 56.32 | 146,887 | +0.46(+0.82%) |
Nov 11, 2016 | 53.51 | 56.02 | 53.51 | 55.86 | 283,039 | +2.35(+4.39%) |
Nov 10, 2016 | 52.61 | 54.19 | 52.36 | 53.51 | 432,473 | +0.90(+1.71%) |
Nov 09, 2016 | 50.41 | 52.78 | 50.36 | 52.61 | 317,546 | +1.84(+3.63%) |
Nov 08, 2016 | 50.89 | 51.18 | 50.63 | 50.77 | 113,660 | -0.30(-0.58%) |
Nov 07, 2016 | 51.48 | 52.49 | 50.56 | 51.06 | 194,453 | +0.90(+1.80%) |
Nov 04, 2016 | 50.15 | 50.56 | 49.42 | 50.16 | 138,248 | +0.13(+0.27%) |
Nov 03, 2016 | 50.47 | 50.66 | 49.95 | 50.03 | 91,178 | -0.26(-0.52%) |
Nov 02, 2016 | 50.30 | 50.96 | 49.56 | 50.29 | 110,134 | -0.37(-0.72%) |