Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 60.44 | 61.88 | 59.50 | 61.78 | 153,233 | +1.20(+1.98%) |
Jan 30, 2017 | 60.62 | 60.96 | 59.69 | 60.58 | 92,085 | -1.04(-1.68%) |
Jan 27, 2017 | 61.43 | 61.82 | 60.95 | 61.62 | 55,437 | +0.30(+0.49%) |
Jan 26, 2017 | 61.95 | 62.21 | 60.64 | 61.32 | 51,399 | -0.63(-1.01%) |
Jan 25, 2017 | 60.93 | 62.11 | 60.44 | 61.95 | 54,015 | +1.20(+1.98%) |
Jan 24, 2017 | 59.11 | 60.94 | 58.83 | 60.74 | 50,729 | +1.68(+2.85%) |
Jan 23, 2017 | 59.79 | 59.79 | 58.70 | 59.06 | 57,289 | -0.67(-1.13%) |
Jan 20, 2017 | 59.80 | 60.32 | 59.29 | 59.73 | 63,755 | -0.13(-0.21%) |
Jan 19, 2017 | 60.36 | 61.11 | 59.66 | 59.86 | 54,018 | -0.45(-0.75%) |
Jan 18, 2017 | 60.84 | 60.97 | 59.83 | 60.32 | 58,993 | -0.26(-0.44%) |
Jan 17, 2017 | 61.41 | 61.41 | 60.28 | 60.58 | 39,859 | -0.99(-1.61%) |
Jan 13, 2017 | 61.57 | 61.57 | 61.57 | 0 | +0.77(+1.27%) | |
Jan 12, 2017 | 62.15 | 62.15 | 59.86 | 60.80 | 55,372 | -1.51(-2.42%) |
Jan 11, 2017 | 60.69 | 62.36 | 59.93 | 62.31 | 111,653 | +1.67(+2.76%) |
Jan 10, 2017 | 60.52 | 60.88 | 60.08 | 60.64 | 71,808 | +0.38(+0.63%) |
Jan 09, 2017 | 61.17 | 61.35 | 60.18 | 60.25 | 108,794 | -1.06(-1.72%) |
Jan 06, 2017 | 61.90 | 61.90 | 61.27 | 61.31 | 67,096 | -0.57(-0.93%) |
Jan 05, 2017 | 62.83 | 62.83 | 61.56 | 61.88 | 70,999 | -0.68(-1.09%) |
Jan 04, 2017 | 62.04 | 62.91 | 61.63 | 62.56 | 129,925 | +0.79(+1.28%) |
Jan 03, 2017 | 62.09 | 62.36 | 61.16 | 61.77 | 68,553 | +0.49(+0.80%) |
Dec 30, 2016 | 61.28 | 61.28 | 61.28 | 0 | -1.04(-1.66%) | |
Dec 29, 2016 | 62.86 | 62.86 | 62.02 | 62.32 | 52,026 | -0.25(-0.41%) |
Dec 28, 2016 | 62.87 | 62.99 | 62.36 | 62.57 | 123,358 | -0.27(-0.43%) |
Dec 27, 2016 | 62.25 | 62.92 | 61.42 | 62.85 | 112,763 | +0.66(+1.07%) |
Dec 23, 2016 | 62.18 | 62.18 | 62.18 | 0 | -0.14(-0.22%) | |
Dec 22, 2016 | 62.16 | 62.71 | 61.83 | 62.32 | 78,264 | -0.04(-0.06%) |
Dec 21, 2016 | 62.39 | 62.70 | 62.10 | 62.36 | 80,925 | +0.01(+0.01%) |
Dec 20, 2016 | 61.84 | 62.62 | 60.93 | 62.35 | 93,073 | +0.61(+0.99%) |
Dec 19, 2016 | 59.51 | 62.17 | 59.51 | 61.74 | 188,942 | +2.05(+3.43%) |
Dec 16, 2016 | 60.08 | 60.80 | 59.63 | 59.69 | 436,024 | -0.33(-0.55%) |
Dec 15, 2016 | 59.37 | 60.21 | 58.97 | 60.02 | 76,273 | +0.58(+0.98%) |
Dec 14, 2016 | 60.62 | 61.04 | 59.29 | 59.43 | 71,516 | -1.29(-2.13%) |
Dec 13, 2016 | 61.13 | 61.19 | 59.95 | 60.73 | 79,231 | -0.19(-0.31%) |
Dec 12, 2016 | 60.95 | 61.44 | 60.46 | 60.92 | 87,149 | -0.03(-0.04%) |
Dec 09, 2016 | 60.12 | 60.98 | 59.61 | 60.94 | 186,679 | +0.83(+1.38%) |
Dec 08, 2016 | 59.73 | 60.43 | 59.34 | 60.12 | 89,451 | +0.66(+1.10%) |
Dec 07, 2016 | 58.50 | 59.64 | 58.06 | 59.46 | 162,333 | +1.02(+1.74%) |
Dec 06, 2016 | 57.18 | 58.96 | 56.86 | 58.44 | 223,402 | +1.56(+2.73%) |
Dec 05, 2016 | 55.96 | 56.99 | 55.80 | 56.89 | 162,764 | +1.32(+2.37%) |
Dec 02, 2016 | 56.02 | 56.24 | 55.37 | 55.57 | 90,800 | -0.65(-1.15%) |
Dec 01, 2016 | 55.48 | 56.26 | 54.88 | 56.21 | 197,442 | +0.90(+1.63%) |
Nov 30, 2016 | 55.40 | 55.61 | 54.80 | 55.31 | 171,480 | +0.43(+0.78%) |
Nov 29, 2016 | 54.96 | 55.26 | 54.41 | 54.89 | 120,163 | -0.05(-0.08%) |
Nov 28, 2016 | 55.60 | 56.13 | 54.79 | 54.93 | 166,651 | -0.96(-1.72%) |
Nov 25, 2016 | 55.56 | 55.93 | 55.08 | 55.89 | 66,250 | +0.69(+1.25%) |
Nov 23, 2016 | 55.20 | 55.20 | 55.20 | 0 | +0.15(+0.26%) | |
Nov 22, 2016 | 54.32 | 55.23 | 53.95 | 55.06 | 190,547 | +1.08(+2.00%) |
Nov 21, 2016 | 54.50 | 54.56 | 53.57 | 53.98 | 124,616 | -0.13(-0.23%) |
Nov 18, 2016 | 53.80 | 54.30 | 53.80 | 54.11 | 108,698 | +0.44(+0.83%) |
Nov 17, 2016 | 54.02 | 54.51 | 53.52 | 53.66 | 72,021 | -0.36(-0.67%) |
Nov 16, 2016 | 54.33 | 54.72 | 53.98 | 54.02 | 123,734 | -0.31(-0.57%) |
Nov 15, 2016 | 54.02 | 55.07 | 53.95 | 54.33 | 109,655 | -0.25(-0.46%) |
Nov 14, 2016 | 54.44 | 55.72 | 54.08 | 54.59 | 183,644 | +0.60(+1.11%) |
Nov 11, 2016 | 53.71 | 54.46 | 53.31 | 53.99 | 264,326 | +0.15(+0.27%) |
Nov 10, 2016 | 52.55 | 54.26 | 51.94 | 53.84 | 321,662 | +2.21(+4.28%) |
Nov 09, 2016 | 49.70 | 52.20 | 49.70 | 51.63 | 257,967 | +1.74(+3.49%) |
Nov 08, 2016 | 50.28 | 50.53 | 49.75 | 49.89 | 82,934 | -0.44(-0.86%) |
Nov 07, 2016 | 50.41 | 51.05 | 49.95 | 50.33 | 240,679 | +0.83(+1.67%) |
Nov 04, 2016 | 48.33 | 50.35 | 47.87 | 49.50 | 145,349 | +1.29(+2.67%) |
Nov 03, 2016 | 47.14 | 48.92 | 47.14 | 48.21 | 197,934 | +0.31(+0.64%) |
Nov 02, 2016 | 48.40 | 48.78 | 47.89 | 47.91 | 94,456 | -0.55(-1.14%) |