Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 62.00 | 62.15 | 61.27 | 62.14 | 3,792 | +0.89(+1.45%) |
Jan 30, 2017 | 60.61 | 61.50 | 60.61 | 61.25 | 8,710 | -0.23(-0.37%) |
Jan 27, 2017 | 61.10 | 61.88 | 61.10 | 61.48 | 3,487 | +0.20(+0.33%) |
Jan 26, 2017 | 59.93 | 61.29 | 59.93 | 61.27 | 3,428 | -0.41(-0.66%) |
Jan 25, 2017 | 60.55 | 61.69 | 60.50 | 61.68 | 3,097 | +0.28(+0.46%) |
Jan 24, 2017 | 60.89 | 61.48 | 60.78 | 61.40 | 2,099 | +1.39(+2.32%) |
Jan 23, 2017 | 59.59 | 60.01 | 59.47 | 60.01 | 5,450 | +0.39(+0.65%) |
Jan 20, 2017 | 59.75 | 59.75 | 58.76 | 59.62 | 1,355 | -0.23(-0.39%) |
Jan 19, 2017 | 58.69 | 59.99 | 58.69 | 59.85 | 3,543 | +0.84(+1.43%) |
Jan 18, 2017 | 58.55 | 59.93 | 58.55 | 59.01 | 6,283 | -0.79(-1.32%) |
Jan 17, 2017 | 59.20 | 59.80 | 59.20 | 59.80 | 3,761 | +0.18(+0.31%) |
Jan 13, 2017 | 59.62 | 59.62 | 59.62 | 0 | +1.05(+1.80%) | |
Jan 12, 2017 | 59.17 | 59.17 | 58.56 | 58.56 | 5,703 | -1.17(-1.96%) |
Jan 11, 2017 | 60.42 | 60.42 | 59.19 | 59.73 | 5,207 | -0.69(-1.14%) |
Jan 10, 2017 | 59.41 | 60.48 | 59.41 | 60.42 | 3,495 | +0.52(+0.87%) |
Jan 09, 2017 | 59.34 | 60.12 | 59.34 | 59.90 | 3,914 | +0.65(+1.10%) |
Jan 06, 2017 | 58.74 | 59.82 | 58.62 | 59.25 | 3,349 | -0.04(-0.07%) |
Jan 05, 2017 | 58.51 | 59.29 | 58.51 | 59.29 | 4,248 | +1.41(+2.44%) |
Jan 04, 2017 | 57.98 | 57.98 | 56.85 | 57.88 | 6,770 | +1.38(+2.43%) |
Jan 03, 2017 | 56.55 | 57.24 | 56.46 | 56.50 | 5,872 | +1.03(+1.86%) |
Dec 30, 2016 | 55.47 | 55.47 | 55.47 | 0 | -0.78(-1.39%) | |
Dec 29, 2016 | 55.66 | 56.25 | 55.66 | 56.25 | 3,849 | +0.11(+0.20%) |
Dec 28, 2016 | 56.16 | 56.16 | 55.83 | 56.14 | 3,592 | +1.29(+2.35%) |
Dec 27, 2016 | 54.27 | 54.95 | 54.27 | 54.85 | 8,721 | -0.05(-0.08%) |
Dec 23, 2016 | 54.90 | 54.90 | 54.90 | 0 | -0.26(-0.48%) | |
Dec 22, 2016 | 54.29 | 55.34 | 54.29 | 55.16 | 5,954 | +0.41(+0.75%) |
Dec 21, 2016 | 54.55 | 54.85 | 54.55 | 54.75 | 4,256 | +0.18(+0.33%) |
Dec 20, 2016 | 54.54 | 55.07 | 54.03 | 54.57 | 11,801 | +0.45(+0.82%) |
Dec 19, 2016 | 54.15 | 54.39 | 54.10 | 54.12 | 4,302 | -0.63(-1.16%) |
Dec 16, 2016 | 55.76 | 55.76 | 54.41 | 54.76 | 4,407 | +0.30(+0.55%) |
Dec 15, 2016 | 53.91 | 54.52 | 53.26 | 54.46 | 4,957 | +0.31(+0.58%) |
Dec 14, 2016 | 53.76 | 54.95 | 53.76 | 54.15 | 6,192 | -0.49(-0.91%) |
Dec 13, 2016 | 55.09 | 55.71 | 54.43 | 54.64 | 6,398 | -0.01(-0.02%) |
Dec 12, 2016 | 54.12 | 55.19 | 54.12 | 54.65 | 4,851 | -0.30(-0.54%) |
Dec 09, 2016 | 54.40 | 55.33 | 54.40 | 54.95 | 3,698 | +1.46(+2.72%) |
Dec 08, 2016 | 53.85 | 53.85 | 53.18 | 53.49 | 5,725 | -0.28(-0.52%) |
Dec 07, 2016 | 52.79 | 53.89 | 52.79 | 53.77 | 2,985 | -0.64(-1.18%) |
Dec 06, 2016 | 53.43 | 54.68 | 53.43 | 54.41 | 5,469 | -0.79(-1.43%) |
Dec 05, 2016 | 54.19 | 55.20 | 54.19 | 55.20 | 2,407 | +0.64(+1.17%) |
Dec 02, 2016 | 54.63 | 54.80 | 54.51 | 54.56 | 3,963 | +0.35(+0.65%) |
Dec 01, 2016 | 54.00 | 54.37 | 54.00 | 54.21 | 4,132 | +0.92(+1.73%) |
Nov 30, 2016 | 54.58 | 54.58 | 53.29 | 53.29 | 2,776 | -0.31(-0.58%) |
Nov 29, 2016 | 53.67 | 53.81 | 53.60 | 53.60 | 1,780 | +0.21(+0.39%) |
Nov 28, 2016 | 52.75 | 53.49 | 52.75 | 53.39 | 6,624 | -0.46(-0.85%) |
Nov 25, 2016 | 54.28 | 54.28 | 53.54 | 53.85 | 8,540 | -1.50(-2.72%) |
Nov 23, 2016 | 55.35 | 55.35 | 55.35 | 0 | -0.39(-0.69%) | |
Nov 22, 2016 | 55.36 | 55.87 | 55.31 | 55.74 | 4,318 | +0.02(+0.03%) |
Nov 21, 2016 | 54.87 | 56.29 | 54.87 | 55.73 | 4,005 | -1.27(-2.24%) |
Nov 18, 2016 | 56.39 | 57.13 | 56.38 | 57.00 | 3,555 | +1.82(+3.30%) |
Nov 17, 2016 | 55.30 | 55.54 | 55.10 | 55.18 | 2,458 | -0.07(-0.13%) |
Nov 16, 2016 | 55.02 | 55.25 | 54.84 | 55.25 | 11,581 | -0.30(-0.54%) |
Nov 15, 2016 | 54.33 | 55.59 | 54.33 | 55.55 | 3,921 | +0.40(+0.73%) |
Nov 14, 2016 | 55.55 | 55.55 | 54.78 | 55.15 | 6,563 | -1.84(-3.22%) |
Nov 11, 2016 | 57.44 | 57.44 | 56.48 | 56.98 | 3,075 | -0.95(-1.63%) |
Nov 10, 2016 | 57.44 | 57.93 | 56.95 | 57.93 | 2,223 | +0.45(+0.78%) |
Nov 09, 2016 | 56.45 | 57.66 | 56.45 | 57.48 | 2,496 | -0.01(-0.02%) |
Nov 08, 2016 | 57.65 | 58.38 | 57.37 | 57.49 | 2,210 | -0.16(-0.28%) |
Nov 07, 2016 | 57.59 | 57.65 | 57.58 | 57.65 | 1,408 | -1.27(-2.15%) |
Nov 04, 2016 | 58.13 | 59.23 | 58.13 | 58.91 | 2,242 | -1.06(-1.78%) |
Nov 03, 2016 | 59.47 | 59.99 | 59.43 | 59.98 | 7,239 | -0.59(-0.97%) |
Nov 02, 2016 | 59.85 | 60.62 | 59.85 | 60.57 | 1,711 | -0.16(-0.27%) |