Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 63.15 | 63.32 | 62.20 | 63.07 | 147,252 | -0.25(-0.40%) |
Jan 30, 2017 | 63.52 | 64.45 | 62.45 | 63.32 | 213,380 | -0.38(-0.60%) |
Jan 27, 2017 | 64.14 | 64.76 | 62.98 | 63.71 | 316,257 | +0.04(+0.06%) |
Jan 26, 2017 | 62.22 | 64.75 | 61.61 | 63.67 | 291,102 | +2.11(+3.43%) |
Jan 25, 2017 | 61.34 | 62.12 | 60.34 | 61.56 | 203,350 | +0.75(+1.23%) |
Jan 24, 2017 | 59.71 | 61.13 | 59.71 | 60.81 | 115,388 | +1.36(+2.29%) |
Jan 23, 2017 | 58.94 | 59.78 | 58.94 | 59.45 | 102,951 | +0.22(+0.38%) |
Jan 20, 2017 | 59.34 | 60.32 | 59.22 | 59.22 | 131,116 | -0.06(-0.09%) |
Jan 19, 2017 | 59.73 | 60.13 | 59.24 | 59.28 | 74,879 | -0.43(-0.72%) |
Jan 18, 2017 | 59.38 | 60.19 | 59.28 | 59.71 | 52,883 | +0.47(+0.79%) |
Jan 17, 2017 | 60.29 | 60.29 | 58.74 | 59.24 | 116,174 | -0.95(-1.58%) |
Jan 13, 2017 | 60.19 | 60.19 | 60.19 | 0 | +0.64(+1.08%) | |
Jan 12, 2017 | 59.74 | 59.85 | 58.46 | 59.55 | 130,437 | -0.13(-0.22%) |
Jan 11, 2017 | 59.25 | 59.74 | 58.72 | 59.68 | 194,435 | +0.41(+0.69%) |
Jan 10, 2017 | 59.16 | 59.88 | 59.03 | 59.27 | 125,608 | -0.10(-0.17%) |
Jan 09, 2017 | 59.28 | 59.80 | 59.12 | 59.37 | 195,900 | -0.22(-0.38%) |
Jan 06, 2017 | 60.15 | 60.63 | 59.49 | 59.60 | 75,228 | -0.60(-0.99%) |
Jan 05, 2017 | 60.21 | 60.58 | 59.70 | 60.19 | 93,347 | -0.07(-0.11%) |
Jan 04, 2017 | 59.22 | 60.32 | 58.40 | 60.26 | 115,676 | +1.04(+1.75%) |
Jan 03, 2017 | 59.26 | 59.84 | 58.31 | 59.22 | 130,291 | +0.21(+0.35%) |
Dec 30, 2016 | 59.02 | 59.02 | 59.02 | 0 | -0.52(-0.88%) | |
Dec 29, 2016 | 58.70 | 59.58 | 58.66 | 59.54 | 78,435 | +0.78(+1.32%) |
Dec 28, 2016 | 60.09 | 60.09 | 58.63 | 58.76 | 114,297 | -1.11(-1.86%) |
Dec 27, 2016 | 59.19 | 60.21 | 59.00 | 59.88 | 97,602 | +0.58(+0.98%) |
Dec 23, 2016 | 59.30 | 59.30 | 59.30 | 0 | +0.55(+0.94%) | |
Dec 22, 2016 | 59.35 | 59.36 | 58.44 | 58.74 | 109,667 | -0.58(-0.98%) |
Dec 21, 2016 | 59.59 | 59.78 | 59.11 | 59.32 | 115,611 | -0.13(-0.22%) |
Dec 20, 2016 | 59.00 | 59.56 | 58.98 | 59.45 | 134,862 | +0.83(+1.41%) |
Dec 19, 2016 | 57.61 | 59.24 | 57.54 | 58.63 | 288,590 | +1.27(+2.21%) |
Dec 16, 2016 | 58.31 | 59.32 | 57.24 | 57.36 | 789,770 | -0.59(-1.01%) |
Dec 15, 2016 | 57.04 | 58.50 | 56.88 | 57.95 | 179,783 | +0.76(+1.34%) |
Dec 14, 2016 | 57.95 | 58.46 | 56.94 | 57.18 | 115,745 | -1.18(-2.03%) |
Dec 13, 2016 | 58.32 | 58.56 | 57.82 | 58.36 | 105,478 | +0.28(+0.48%) |
Dec 12, 2016 | 58.04 | 58.21 | 56.41 | 58.09 | 83,378 | -0.06(-0.10%) |
Dec 09, 2016 | 58.49 | 59.13 | 57.68 | 58.14 | 157,636 | -0.36(-0.62%) |
Dec 08, 2016 | 57.70 | 58.58 | 56.77 | 58.50 | 224,431 | +1.02(+1.77%) |
Dec 07, 2016 | 56.33 | 57.67 | 56.26 | 57.49 | 116,541 | +0.78(+1.38%) |
Dec 06, 2016 | 56.16 | 56.88 | 56.01 | 56.71 | 189,455 | +0.56(+1.00%) |
Dec 05, 2016 | 55.36 | 56.35 | 55.36 | 56.15 | 220,049 | +0.57(+1.02%) |
Dec 02, 2016 | 54.47 | 55.77 | 54.42 | 55.58 | 100,678 | +1.03(+1.90%) |
Dec 01, 2016 | 55.74 | 56.20 | 54.01 | 54.55 | 151,631 | -0.96(-1.73%) |
Nov 30, 2016 | 56.17 | 56.50 | 55.50 | 55.50 | 148,445 | -0.48(-0.87%) |
Nov 29, 2016 | 56.46 | 56.87 | 55.84 | 55.99 | 239,005 | -0.28(-0.50%) |
Nov 28, 2016 | 56.24 | 56.64 | 54.31 | 56.27 | 285,794 | -0.25(-0.45%) |
Nov 25, 2016 | 56.38 | 56.69 | 56.36 | 56.52 | 41,209 | +0.07(+0.12%) |
Nov 23, 2016 | 56.46 | 56.46 | 56.46 | 0 | -0.53(-0.93%) | |
Nov 22, 2016 | 55.99 | 57.02 | 55.99 | 56.99 | 113,369 | +1.04(+1.87%) |
Nov 21, 2016 | 55.85 | 56.50 | 55.08 | 55.94 | 95,068 | +0.16(+0.28%) |
Nov 18, 2016 | 55.18 | 55.85 | 54.78 | 55.78 | 182,014 | +0.66(+1.20%) |
Nov 17, 2016 | 54.96 | 55.19 | 52.56 | 55.12 | 115,233 | +0.16(+0.29%) |
Nov 16, 2016 | 54.82 | 55.09 | 53.91 | 54.96 | 164,472 | +0.12(+0.22%) |
Nov 15, 2016 | 53.56 | 55.08 | 53.56 | 54.84 | 133,089 | +1.05(+1.96%) |
Nov 14, 2016 | 55.10 | 55.28 | 52.98 | 53.79 | 216,670 | -0.93(-1.70%) |
Nov 11, 2016 | 52.75 | 54.72 | 52.75 | 54.72 | 243,806 | +1.79(+3.38%) |
Nov 10, 2016 | 53.06 | 53.55 | 50.80 | 52.93 | 219,399 | +0.24(+0.46%) |
Nov 09, 2016 | 51.32 | 52.96 | 50.47 | 52.69 | 209,955 | +0.74(+1.42%) |
Nov 08, 2016 | 52.10 | 52.40 | 51.55 | 51.96 | 135,974 | -0.45(-0.85%) |
Nov 07, 2016 | 51.24 | 52.40 | 50.71 | 52.40 | 117,500 | +1.71(+3.38%) |
Nov 04, 2016 | 50.35 | 51.07 | 49.54 | 50.69 | 125,718 | +0.16(+0.31%) |
Nov 03, 2016 | 50.87 | 50.87 | 50.21 | 50.53 | 101,297 | -0.31(-0.60%) |
Nov 02, 2016 | 51.03 | 51.31 | 50.60 | 50.84 | 90,899 | -0.15(-0.29%) |