Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 56.00 | 56.76 | 55.46 | 56.72 | 719,612 | +0.76(+1.36%) |
Jan 30, 2017 | 57.02 | 57.48 | 55.91 | 55.96 | 791,745 | -1.44(-2.51%) |
Jan 27, 2017 | 56.87 | 57.41 | 56.10 | 57.40 | 503,805 | +0.81(+1.43%) |
Jan 26, 2017 | 56.92 | 57.16 | 56.17 | 56.59 | 621,107 | -0.34(-0.60%) |
Jan 25, 2017 | 56.89 | 57.53 | 56.74 | 56.93 | 1,233,943 | +0.33(+0.58%) |
Jan 24, 2017 | 57.50 | 57.56 | 56.59 | 56.60 | 1,212,229 | -0.89(-1.55%) |
Jan 23, 2017 | 59.31 | 59.53 | 57.43 | 57.49 | 1,535,329 | -2.19(-3.67%) |
Jan 20, 2017 | 58.52 | 60.00 | 58.52 | 59.68 | 492,244 | +0.92(+1.57%) |
Jan 19, 2017 | 58.89 | 59.66 | 58.23 | 58.76 | 895,782 | -0.28(-0.47%) |
Jan 18, 2017 | 59.00 | 59.49 | 58.32 | 59.04 | 449,825 | +0.40(+0.68%) |
Jan 17, 2017 | 58.37 | 58.84 | 57.12 | 58.64 | 570,568 | +0.17(+0.29%) |
Jan 13, 2017 | 58.47 | 58.47 | 58.47 | 0 | -0.05(-0.09%) | |
Jan 12, 2017 | 58.29 | 59.44 | 57.73 | 58.52 | 1,836,521 | -0.35(-0.59%) |
Jan 11, 2017 | 58.00 | 59.29 | 57.54 | 58.87 | 1,321,250 | +0.90(+1.55%) |
Jan 10, 2017 | 56.98 | 58.12 | 56.97 | 57.97 | 453,551 | +1.20(+2.11%) |
Jan 09, 2017 | 56.88 | 57.33 | 56.25 | 56.77 | 405,326 | -0.32(-0.56%) |
Jan 06, 2017 | 56.48 | 57.25 | 56.15 | 57.09 | 798,225 | +0.62(+1.10%) |
Jan 05, 2017 | 55.52 | 57.20 | 55.05 | 56.47 | 1,139,723 | +0.95(+1.71%) |
Jan 04, 2017 | 54.58 | 55.92 | 54.25 | 55.52 | 1,645,255 | +1.93(+3.60%) |
Jan 03, 2017 | 54.25 | 54.85 | 53.23 | 53.59 | 1,239,461 | -0.67(-1.23%) |
Dec 30, 2016 | 54.26 | 54.26 | 54.26 | 0 | -0.23(-0.42%) | |
Dec 29, 2016 | 55.60 | 55.65 | 54.19 | 54.49 | 271,361 | -0.91(-1.64%) |
Dec 28, 2016 | 54.94 | 55.63 | 54.74 | 55.40 | 743,703 | +0.29(+0.53%) |
Dec 27, 2016 | 54.90 | 55.65 | 54.85 | 55.11 | 306,680 | +0.15(+0.27%) |
Dec 23, 2016 | 54.96 | 54.96 | 54.96 | 0 | +0.86(+1.59%) | |
Dec 22, 2016 | 54.56 | 54.81 | 53.72 | 54.10 | 331,282 | -0.54(-0.99%) |
Dec 21, 2016 | 54.82 | 55.21 | 54.54 | 54.64 | 520,497 | -0.09(-0.16%) |
Dec 20, 2016 | 54.72 | 55.34 | 54.44 | 54.73 | 803,099 | +0.06(+0.11%) |
Dec 19, 2016 | 54.35 | 55.01 | 54.08 | 54.67 | 1,110,593 | +0.29(+0.53%) |
Dec 16, 2016 | 53.55 | 55.05 | 52.30 | 54.38 | 2,454,055 | +0.87(+1.63%) |
Dec 15, 2016 | 53.41 | 54.39 | 52.20 | 53.51 | 584,658 | -0.88(-1.62%) |
Dec 14, 2016 | 54.89 | 55.10 | 53.93 | 54.39 | 426,339 | -0.30(-0.55%) |
Dec 13, 2016 | 54.00 | 55.58 | 53.54 | 54.69 | 1,275,695 | +1.77(+3.34%) |
Dec 12, 2016 | 54.00 | 54.59 | 52.79 | 52.92 | 2,241,319 | -1.22(-2.25%) |
Dec 09, 2016 | 54.92 | 54.98 | 53.64 | 54.14 | 474,440 | -0.56(-1.02%) |
Dec 08, 2016 | 53.40 | 54.71 | 52.97 | 54.70 | 545,841 | +1.10(+2.05%) |
Dec 07, 2016 | 53.61 | 54.16 | 52.72 | 53.60 | 542,999 | -0.08(-0.15%) |
Dec 06, 2016 | 53.72 | 53.97 | 53.08 | 53.68 | 687,259 | +0.33(+0.62%) |
Dec 05, 2016 | 53.67 | 53.95 | 52.77 | 53.35 | 630,081 | +0.10(+0.19%) |
Dec 02, 2016 | 52.94 | 54.08 | 52.55 | 53.25 | 1,088,750 | +0.56(+1.06%) |
Dec 01, 2016 | 52.58 | 53.50 | 52.44 | 52.69 | 1,071,164 | -0.17(-0.32%) |
Nov 30, 2016 | 53.13 | 53.73 | 52.60 | 52.86 | 1,397,432 | -0.73(-1.36%) |
Nov 29, 2016 | 53.20 | 53.81 | 52.53 | 53.59 | 857,717 | +1.18(+2.25%) |
Nov 28, 2016 | 52.78 | 52.78 | 52.17 | 52.41 | 596,423 | -0.19(-0.36%) |
Nov 25, 2016 | 52.60 | 53.15 | 52.43 | 52.60 | 163,272 | +0.04(+0.08%) |
Nov 23, 2016 | 52.56 | 52.56 | 52.56 | 0 | +0.56(+1.08%) | |
Nov 22, 2016 | 52.79 | 52.94 | 51.46 | 52.00 | 842,092 | -0.43(-0.82%) |
Nov 21, 2016 | 52.15 | 52.85 | 52.15 | 52.43 | 554,940 | +0.11(+0.21%) |
Nov 18, 2016 | 52.31 | 52.60 | 51.77 | 52.32 | 681,352 | +0.01(+0.02%) |
Nov 17, 2016 | 51.85 | 53.10 | 51.48 | 52.31 | 1,291,385 | +0.40(+0.77%) |
Nov 16, 2016 | 51.46 | 52.08 | 50.89 | 51.91 | 1,104,182 | +0.57(+1.11%) |
Nov 15, 2016 | 50.03 | 51.60 | 49.42 | 51.34 | 1,314,217 | +1.41(+2.82%) |
Nov 14, 2016 | 47.70 | 50.78 | 47.41 | 49.93 | 1,332,757 | +2.40(+5.05%) |
Nov 11, 2016 | 49.86 | 50.70 | 46.97 | 47.53 | 4,144,822 | -2.85(-5.66%) |
Nov 10, 2016 | 50.25 | 51.06 | 49.52 | 50.38 | 1,919,537 | +0.89(+1.80%) |
Nov 09, 2016 | 51.25 | 53.62 | 49.32 | 49.49 | 6,641,471 | -9.27(-15.78%) |
Nov 08, 2016 | 57.22 | 59.06 | 56.80 | 58.76 | 761,114 | +1.26(+2.19%) |
Nov 07, 2016 | 54.99 | 58.31 | 54.98 | 57.50 | 985,321 | +3.68(+6.84%) |
Nov 04, 2016 | 53.25 | 54.66 | 53.07 | 53.82 | 700,105 | +0.81(+1.53%) |
Nov 03, 2016 | 53.86 | 54.55 | 52.94 | 53.01 | 467,292 | -0.85(-1.58%) |
Nov 02, 2016 | 54.06 | 54.76 | 53.77 | 53.86 | 529,221 | -0.08(-0.15%) |