Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 57.05 | 57.55 | 56.30 | 56.57 | 2,314 | -0.05(-0.09%) |
Jan 30, 2017 | 57.34 | 57.34 | 56.12 | 56.62 | 5,801 | -0.72(-1.26%) |
Jan 27, 2017 | 55.71 | 57.35 | 55.71 | 57.34 | 5,813 | +1.38(+2.47%) |
Jan 26, 2017 | 56.03 | 56.30 | 54.61 | 55.96 | 6,018 | +0.33(+0.59%) |
Jan 25, 2017 | 54.69 | 55.65 | 54.41 | 55.63 | 6,130 | +1.12(+2.05%) |
Jan 24, 2017 | 56.57 | 56.57 | 54.16 | 54.52 | 13,717 | -1.47(-2.63%) |
Jan 23, 2017 | 54.97 | 56.47 | 54.97 | 55.99 | 4,017 | +1.02(+1.85%) |
Jan 20, 2017 | 55.97 | 55.97 | 54.97 | 54.97 | 1,069 | +0.28(+0.51%) |
Jan 19, 2017 | 54.29 | 55.41 | 54.29 | 54.69 | 5,387 | +0.40(+0.73%) |
Jan 18, 2017 | 55.66 | 55.81 | 54.30 | 54.30 | 3,330 | -1.34(-2.41%) |
Jan 17, 2017 | 56.36 | 56.36 | 55.42 | 55.64 | 1,932 | -0.72(-1.28%) |
Jan 13, 2017 | 56.36 | 56.36 | 56.36 | 0 | +0.50(+0.90%) | |
Jan 12, 2017 | 55.19 | 56.11 | 54.34 | 55.86 | 4,116 | -0.89(-1.56%) |
Jan 11, 2017 | 55.80 | 57.64 | 55.80 | 56.75 | 11,612 | +0.71(+1.27%) |
Jan 10, 2017 | 57.33 | 57.39 | 54.87 | 56.04 | 36,325 | -0.49(-0.86%) |
Jan 09, 2017 | 57.42 | 57.42 | 56.08 | 56.53 | 7,244 | -1.56(-2.69%) |
Jan 06, 2017 | 60.32 | 61.13 | 57.20 | 58.09 | 23,265 | -1.74(-2.91%) |
Jan 05, 2017 | 62.29 | 62.29 | 58.51 | 59.83 | 13,496 | +0.22(+0.37%) |
Jan 04, 2017 | 58.51 | 61.64 | 58.51 | 59.61 | 13,841 | +1.84(+3.18%) |
Jan 03, 2017 | 54.74 | 61.05 | 54.49 | 57.77 | 11,896 | +4.07(+7.58%) |
Dec 30, 2016 | 53.70 | 53.70 | 53.70 | 0 | -0.17(-0.32%) | |
Dec 29, 2016 | 54.26 | 54.95 | 53.74 | 53.87 | 12,315 | -0.99(-1.81%) |
Dec 28, 2016 | 56.39 | 56.79 | 53.34 | 54.86 | 12,650 | -1.50(-2.66%) |
Dec 27, 2016 | 55.74 | 56.78 | 54.96 | 56.36 | 5,171 | +2.01(+3.69%) |
Dec 23, 2016 | 54.36 | 54.36 | 54.36 | 0 | +0.34(+0.62%) | |
Dec 22, 2016 | 53.62 | 55.14 | 53.55 | 54.02 | 8,609 | +0.77(+1.44%) |
Dec 21, 2016 | 53.80 | 54.38 | 53.25 | 53.25 | 8,240 | -0.24(-0.44%) |
Dec 20, 2016 | 53.23 | 53.75 | 53.13 | 53.49 | 15,601 | +0.78(+1.47%) |
Dec 19, 2016 | 50.84 | 53.12 | 50.84 | 52.71 | 5,562 | +2.19(+4.34%) |
Dec 16, 2016 | 50.84 | 50.84 | 50.30 | 50.52 | 25,746 | +0.40(+0.80%) |
Dec 15, 2016 | 49.68 | 50.26 | 49.41 | 50.12 | 3,295 | +0.45(+0.91%) |
Dec 14, 2016 | 50.44 | 50.56 | 49.37 | 49.67 | 15,646 | -0.45(-0.90%) |
Dec 13, 2016 | 49.80 | 50.56 | 49.48 | 50.12 | 8,334 | +1.02(+2.08%) |
Dec 12, 2016 | 50.88 | 50.88 | 49.10 | 49.10 | 12,297 | -1.07(-2.13%) |
Dec 09, 2016 | 51.30 | 51.30 | 50.02 | 50.17 | 27,773 | -0.33(-0.66%) |
Dec 08, 2016 | 50.88 | 51.30 | 49.90 | 50.50 | 16,836 | +0.32(+0.64%) |
Dec 07, 2016 | 48.65 | 50.17 | 47.68 | 50.17 | 21,117 | +2.56(+5.38%) |
Dec 06, 2016 | 48.59 | 49.99 | 46.28 | 47.61 | 228,287 | +0.94(+2.01%) |
Dec 05, 2016 | 46.68 | 46.68 | 46.68 | 46.68 | 698 | -0.64(-1.35%) |
Nov 29, 2016 | 47.31 | 134 | +0.28(+0.60%) | |||
Nov 28, 2016 | 47.29 | 47.29 | 47.03 | 47.03 | 797 | +3.41(+7.81%) |
Nov 22, 2016 | 43.62 | 6 | +2.41(+5.85%) | |||
Nov 11, 2016 | 41.21 | 4 | +0.15(+0.36%) | |||
Nov 10, 2016 | 41.70 | 41.70 | 41.06 | 41.06 | 651 | -1.63(-3.83%) |
Nov 09, 2016 | 41.39 | 42.70 | 41.33 | 42.70 | 2,751 | +4.28(+11.13%) |
Nov 04, 2016 | 38.42 | 206 | +0.27(+0.71%) | |||
Nov 03, 2016 | 37.89 | 38.15 | 37.89 | 38.15 | 884 | -1.60(-4.03%) |
Nov 02, 2016 | 39.75 | 39.75 | 39.75 | 39.75 | 297 | -2.00(-4.80%) |