Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 56.65 | 58.10 | 56.60 | 57.70 | 375 | -0.10(-0.17%) |
Jan 30, 2017 | 58.10 | 58.60 | 56.80 | 57.80 | 1,174 | -0.30(-0.52%) |
Jan 27, 2017 | 56.40 | 58.41 | 56.30 | 58.10 | 337 | +1.70(+3.01%) |
Jan 26, 2017 | 58.00 | 58.00 | 56.20 | 56.40 | 1,050 | -1.60(-2.76%) |
Jan 25, 2017 | 56.60 | 59.40 | 54.27 | 58.00 | 940 | +0.40(+0.69%) |
Jan 24, 2017 | 58.90 | 58.90 | 55.90 | 57.60 | 4,162 | -0.10(-0.17%) |
Jan 23, 2017 | 59.90 | 59.90 | 51.00 | 57.70 | 19,402 | -1.60(-2.70%) |
Jan 20, 2017 | 59.10 | 59.50 | 58.00 | 59.30 | 2,050 | +1.10(+1.89%) |
Jan 19, 2017 | 58.80 | 59.60 | 58.00 | 58.20 | 1,966 | -2.20(-3.64%) |
Jan 18, 2017 | 60.08 | 60.90 | 58.61 | 60.40 | 3,006 | -0.70(-1.15%) |
Jan 17, 2017 | 62.00 | 62.00 | 58.60 | 61.10 | 6,541 | -1.10(-1.77%) |
Jan 13, 2017 | 62.20 | 62.20 | 62.20 | 0 | -0.05(-0.08%) | |
Jan 12, 2017 | 62.90 | 64.70 | 61.90 | 62.25 | 923 | -0.06(-0.10%) |
Jan 11, 2017 | 65.00 | 65.00 | 62.31 | 62.31 | 239 | +1.21(+1.98%) |
Jan 10, 2017 | 62.10 | 62.45 | 60.50 | 61.10 | 2,071 | -1.20(-1.93%) |
Jan 09, 2017 | 64.90 | 64.90 | 60.00 | 62.30 | 2,938 | +1.50(+2.47%) |
Jan 06, 2017 | 60.40 | 64.90 | 60.10 | 60.80 | 842 | +0.49(+0.81%) |
Jan 05, 2017 | 61.30 | 61.30 | 60.30 | 60.31 | 76 | +0.21(+0.35%) |
Jan 04, 2017 | 60.10 | 61.10 | 60.10 | 60.10 | 191 | -0.00(-0.00%) |
Jan 03, 2017 | 61.30 | 61.37 | 60.00 | 60.10 | 221 | +0.60(+1.01%) |
Dec 30, 2016 | 59.50 | 59.50 | 59.50 | 0 | +0.60(+1.02%) | |
Dec 29, 2016 | 59.60 | 64.90 | 58.00 | 58.90 | 1,082 | -1.20(-2.00%) |
Dec 28, 2016 | 61.30 | 61.61 | 60.00 | 60.10 | 794 | -2.10(-3.38%) |
Dec 27, 2016 | 61.90 | 62.20 | 61.00 | 62.20 | 293 | +0.40(+0.65%) |
Dec 23, 2016 | 61.80 | 61.80 | 61.80 | 0 | +1.04(+1.71%) | |
Dec 22, 2016 | 60.30 | 60.76 | 60.10 | 60.76 | 831 | -0.34(-0.55%) |
Dec 21, 2016 | 61.00 | 61.10 | 60.50 | 61.10 | 665 | -0.10(-0.16%) |
Dec 20, 2016 | 60.80 | 61.30 | 58.30 | 61.20 | 838 | +1.60(+2.68%) |
Dec 19, 2016 | 60.00 | 60.00 | 58.20 | 59.60 | 363 | -0.20(-0.33%) |
Dec 16, 2016 | 60.70 | 60.70 | 57.90 | 59.80 | 410 | +0.70(+1.18%) |
Dec 15, 2016 | 59.80 | 60.90 | 59.10 | 59.10 | 807 | -0.90(-1.50%) |
Dec 14, 2016 | 60.50 | 60.90 | 58.93 | 60.00 | 927 | -0.52(-0.87%) |
Dec 13, 2016 | 62.00 | 62.00 | 60.00 | 60.52 | 981 | -1.43(-2.30%) |
Dec 12, 2016 | 63.00 | 63.00 | 60.50 | 61.95 | 893 | -1.35(-2.13%) |
Dec 09, 2016 | 61.00 | 64.90 | 60.00 | 63.30 | 2,714 | +2.91(+4.82%) |
Dec 08, 2016 | 60.59 | 60.59 | 60.00 | 60.39 | 95 | -0.31(-0.52%) |
Dec 07, 2016 | 61.10 | 61.71 | 59.70 | 60.70 | 1,365 | -0.40(-0.65%) |
Dec 06, 2016 | 59.80 | 62.00 | 59.80 | 61.10 | 1,800 | -0.30(-0.49%) |
Dec 05, 2016 | 63.10 | 64.00 | 61.20 | 61.40 | 2,175 | +0.00(+0.00%) |
Dec 02, 2016 | 61.20 | 63.59 | 59.70 | 61.40 | 1,430 | +0.40(+0.66%) |
Dec 01, 2016 | 60.44 | 63.90 | 59.10 | 61.00 | 628 | -0.10(-0.16%) |
Nov 30, 2016 | 61.80 | 61.80 | 61.00 | 61.10 | 193 | -0.90(-1.45%) |
Nov 29, 2016 | 61.51 | 62.50 | 61.51 | 62.00 | 382 | +0.50(+0.81%) |
Nov 28, 2016 | 62.10 | 62.84 | 61.30 | 61.50 | 1,675 | +1.50(+2.50%) |
Nov 25, 2016 | 60.11 | 60.20 | 59.70 | 60.00 | 73 | -0.30(-0.50%) |
Nov 23, 2016 | 60.30 | 60.30 | 60.30 | 0 | -0.70(-1.15%) | |
Nov 22, 2016 | 63.67 | 63.69 | 60.50 | 61.00 | 3,882 | -2.40(-3.79%) |
Nov 21, 2016 | 64.00 | 64.00 | 63.40 | 63.40 | 490 | -0.50(-0.78%) |
Nov 18, 2016 | 63.41 | 64.00 | 62.50 | 63.90 | 2,462 | +0.20(+0.31%) |
Nov 17, 2016 | 63.50 | 64.90 | 63.00 | 63.70 | 227 | -1.00(-1.55%) |
Nov 16, 2016 | 64.00 | 64.90 | 63.50 | 64.70 | 960 | -0.30(-0.46%) |
Nov 15, 2016 | 64.70 | 65.90 | 64.10 | 65.00 | 3,998 | +0.30(+0.46%) |
Nov 14, 2016 | 65.00 | 65.00 | 62.00 | 64.70 | 2,698 | -0.30(-0.46%) |
Nov 11, 2016 | 64.50 | 65.00 | 64.10 | 65.00 | 1,229 | +1.50(+2.36%) |
Nov 10, 2016 | 64.28 | 64.28 | 63.89 | 63.50 | 678 | -1.80(-2.76%) |
Nov 09, 2016 | 66.00 | 71.40 | 63.60 | 65.30 | 338 | -1.10(-1.66%) |
Nov 08, 2016 | 65.52 | 66.40 | 65.52 | 66.40 | 83 | -0.30(-0.45%) |
Nov 07, 2016 | 68.30 | 68.30 | 66.00 | 66.70 | 487 | +0.65(+0.98%) |
Nov 04, 2016 | 64.50 | 66.50 | 64.50 | 66.05 | 342 | +1.95(+3.04%) |
Nov 03, 2016 | 65.20 | 67.10 | 63.10 | 64.10 | 855 | -1.99(-3.01%) |
Nov 02, 2016 | 65.30 | 66.30 | 64.30 | 66.09 | 2,302 | -0.51(-0.76%) |