Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 59.42 | 59.60 | 58.57 | 59.17 | 1,299,558 | -0.17(-0.29%) |
Jan 30, 2017 | 59.07 | 59.55 | 58.45 | 59.34 | 2,208,712 | +0.06(+0.10%) |
Jan 27, 2017 | 58.20 | 59.56 | 57.65 | 59.28 | 4,304,327 | +1.26(+2.17%) |
Jan 26, 2017 | 59.67 | 60.30 | 57.01 | 58.02 | 15,430,237 | -4.21(-6.77%) |
Jan 25, 2017 | 62.87 | 63.00 | 61.81 | 62.23 | 1,630,172 | -0.20(-0.32%) |
Jan 24, 2017 | 61.45 | 62.49 | 60.77 | 62.43 | 2,300,646 | +0.97(+1.58%) |
Jan 23, 2017 | 61.12 | 62.03 | 60.89 | 61.46 | 3,383,551 | +1.32(+2.19%) |
Jan 20, 2017 | 62.25 | 62.28 | 59.88 | 60.14 | 2,526,061 | -1.54(-2.50%) |
Jan 19, 2017 | 61.35 | 62.78 | 61.18 | 61.68 | 2,224,456 | +0.33(+0.54%) |
Jan 18, 2017 | 61.88 | 62.49 | 61.08 | 61.35 | 1,345,239 | -0.81(-1.30%) |
Jan 17, 2017 | 62.08 | 62.50 | 61.57 | 62.16 | 2,030,316 | -0.11(-0.18%) |
Jan 13, 2017 | 62.27 | 62.27 | 62.27 | 0 | -0.01(-0.02%) | |
Jan 12, 2017 | 61.90 | 62.34 | 61.48 | 62.28 | 1,135,554 | +0.39(+0.63%) |
Jan 11, 2017 | 61.61 | 62.45 | 61.33 | 61.89 | 1,385,460 | +0.15(+0.24%) |
Jan 10, 2017 | 61.69 | 61.81 | 60.67 | 61.74 | 1,579,033 | +0.10(+0.16%) |
Jan 09, 2017 | 61.14 | 61.79 | 60.61 | 61.64 | 1,248,845 | +0.28(+0.46%) |
Jan 06, 2017 | 60.99 | 61.49 | 60.53 | 61.36 | 1,643,714 | +0.60(+0.99%) |
Jan 05, 2017 | 60.22 | 61.35 | 59.67 | 60.76 | 3,075,609 | +0.37(+0.61%) |
Jan 04, 2017 | 59.87 | 60.39 | 59.23 | 60.39 | 1,988,003 | +0.70(+1.17%) |
Jan 03, 2017 | 58.50 | 60.12 | 58.04 | 59.69 | 2,158,934 | +1.76(+3.04%) |
Dec 30, 2016 | 57.93 | 57.93 | 57.93 | 0 | -0.47(-0.80%) | |
Dec 29, 2016 | 58.86 | 59.09 | 58.12 | 58.40 | 1,375,946 | -0.55(-0.93%) |
Dec 28, 2016 | 59.51 | 59.68 | 58.71 | 58.95 | 874,808 | -0.60(-1.01%) |
Dec 27, 2016 | 59.05 | 59.79 | 58.92 | 59.55 | 708,229 | +0.66(+1.12%) |
Dec 23, 2016 | 58.89 | 58.89 | 58.89 | 0 | -0.18(-0.30%) | |
Dec 22, 2016 | 59.46 | 59.49 | 58.69 | 59.07 | 703,886 | -0.51(-0.86%) |
Dec 21, 2016 | 58.27 | 59.65 | 57.80 | 59.58 | 1,088,060 | +1.23(+2.11%) |
Dec 20, 2016 | 58.24 | 58.81 | 58.09 | 58.35 | 884,470 | +0.28(+0.48%) |
Dec 19, 2016 | 58.28 | 58.60 | 57.84 | 58.07 | 1,318,618 | -0.33(-0.57%) |
Dec 16, 2016 | 58.69 | 59.45 | 57.96 | 58.40 | 1,968,677 | -0.06(-0.10%) |
Dec 15, 2016 | 60.02 | 60.04 | 58.29 | 58.46 | 2,198,969 | -1.24(-2.08%) |
Dec 14, 2016 | 58.45 | 60.00 | 58.35 | 59.70 | 1,526,553 | +1.17(+2.00%) |
Dec 13, 2016 | 57.86 | 58.61 | 57.86 | 58.53 | 1,289,771 | +0.75(+1.30%) |
Dec 12, 2016 | 58.59 | 59.12 | 57.56 | 57.78 | 2,095,913 | -1.22(-2.07%) |
Dec 09, 2016 | 60.21 | 60.24 | 58.86 | 59.00 | 1,792,006 | -0.93(-1.55%) |
Dec 08, 2016 | 58.63 | 60.22 | 58.24 | 59.93 | 2,539,611 | +1.29(+2.20%) |
Dec 07, 2016 | 58.61 | 58.92 | 57.89 | 58.64 | 1,694,492 | +0.13(+0.22%) |
Dec 06, 2016 | 56.71 | 58.77 | 56.54 | 58.51 | 3,599,620 | +1.85(+3.27%) |
Dec 05, 2016 | 55.96 | 57.05 | 55.80 | 56.66 | 1,399,453 | +1.11(+2.00%) |
Dec 02, 2016 | 56.21 | 56.74 | 55.27 | 55.55 | 2,062,612 | -0.67(-1.19%) |
Dec 01, 2016 | 57.31 | 58.14 | 55.43 | 56.22 | 2,690,695 | -1.23(-2.14%) |
Nov 30, 2016 | 57.00 | 58.42 | 57.00 | 57.45 | 1,992,556 | -0.24(-0.42%) |
Nov 29, 2016 | 56.36 | 57.99 | 56.11 | 57.69 | 2,401,518 | +1.54(+2.74%) |
Nov 28, 2016 | 55.81 | 56.51 | 55.38 | 56.15 | 1,549,549 | +0.22(+0.39%) |
Nov 25, 2016 | 55.64 | 56.06 | 55.09 | 55.93 | 378,514 | +0.24(+0.43%) |
Nov 23, 2016 | 55.69 | 55.69 | 55.69 | 0 | -0.38(-0.68%) | |
Nov 22, 2016 | 56.19 | 56.34 | 55.66 | 56.07 | 1,209,573 | -0.10(-0.18%) |
Nov 21, 2016 | 55.91 | 56.59 | 55.65 | 56.17 | 1,530,558 | +0.32(+0.57%) |
Nov 18, 2016 | 55.49 | 56.11 | 55.21 | 55.85 | 2,115,283 | +0.19(+0.34%) |
Nov 17, 2016 | 54.40 | 55.78 | 54.40 | 55.66 | 1,637,484 | +0.96(+1.76%) |
Nov 16, 2016 | 54.34 | 54.73 | 54.00 | 54.70 | 1,657,781 | -0.10(-0.18%) |
Nov 15, 2016 | 53.96 | 54.88 | 53.89 | 54.80 | 1,855,443 | +0.83(+1.54%) |
Nov 14, 2016 | 55.56 | 55.94 | 53.88 | 53.97 | 2,412,707 | -1.58(-2.84%) |
Nov 11, 2016 | 55.89 | 56.43 | 54.53 | 55.55 | 3,018,121 | -0.83(-1.47%) |
Nov 10, 2016 | 57.92 | 58.97 | 55.75 | 56.38 | 3,711,606 | -1.55(-2.68%) |
Nov 09, 2016 | 54.32 | 58.60 | 54.28 | 57.93 | 3,176,235 | +1.25(+2.21%) |
Nov 08, 2016 | 56.35 | 57.05 | 55.86 | 56.68 | 2,246,162 | +0.43(+0.76%) |
Nov 07, 2016 | 55.91 | 56.75 | 55.36 | 56.25 | 1,818,199 | +1.32(+2.40%) |
Nov 04, 2016 | 54.45 | 55.62 | 54.45 | 54.93 | 1,712,400 | +0.01(+0.02%) |
Nov 03, 2016 | 55.36 | 55.85 | 54.71 | 54.92 | 2,497,303 | -0.18(-0.33%) |
Nov 02, 2016 | 57.26 | 57.27 | 55.05 | 55.10 | 3,741,675 | -2.09(-3.65%) |