Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 57.80 | 57.84 | 56.66 | 57.22 | 951,010 | -0.78(-1.35%) |
Jan 30, 2017 | 58.39 | 58.48 | 57.21 | 58.00 | 571,798 | -0.68(-1.16%) |
Jan 27, 2017 | 58.41 | 58.76 | 57.85 | 58.68 | 398,014 | +0.25(+0.43%) |
Jan 26, 2017 | 58.89 | 58.89 | 57.98 | 58.43 | 642,649 | -0.76(-1.29%) |
Jan 25, 2017 | 57.74 | 59.48 | 57.74 | 59.20 | 891,599 | +1.54(+2.66%) |
Jan 24, 2017 | 56.77 | 57.73 | 56.49 | 57.66 | 522,581 | +1.10(+1.94%) |
Jan 23, 2017 | 56.78 | 56.83 | 56.14 | 56.57 | 320,432 | -0.19(-0.33%) |
Jan 20, 2017 | 56.37 | 56.81 | 56.23 | 56.75 | 607,665 | +0.45(+0.79%) |
Jan 19, 2017 | 57.21 | 57.44 | 56.02 | 56.31 | 527,803 | -0.71(-1.25%) |
Jan 18, 2017 | 56.31 | 57.10 | 55.78 | 57.02 | 627,157 | +0.93(+1.66%) |
Jan 17, 2017 | 56.87 | 56.99 | 55.88 | 56.09 | 425,653 | -1.10(-1.93%) |
Jan 13, 2017 | 57.19 | 57.19 | 57.19 | 0 | +0.80(+1.41%) | |
Jan 12, 2017 | 56.31 | 56.43 | 55.50 | 56.39 | 413,360 | -0.05(-0.09%) |
Jan 11, 2017 | 56.44 | 56.84 | 56.14 | 56.44 | 728,755 | +0.25(+0.45%) |
Jan 10, 2017 | 55.44 | 56.53 | 55.32 | 56.19 | 662,258 | +0.69(+1.24%) |
Jan 09, 2017 | 55.77 | 55.87 | 55.01 | 55.50 | 510,445 | -0.30(-0.55%) |
Jan 06, 2017 | 55.82 | 56.57 | 55.71 | 55.81 | 843,122 | -0.01(-0.01%) |
Jan 05, 2017 | 56.32 | 56.88 | 55.61 | 55.81 | 625,397 | -0.67(-1.18%) |
Jan 04, 2017 | 56.35 | 57.04 | 56.35 | 56.48 | 919,282 | +0.23(+0.41%) |
Jan 03, 2017 | 56.17 | 56.94 | 55.65 | 56.25 | 610,524 | +0.64(+1.15%) |
Dec 30, 2016 | 55.61 | 55.61 | 55.61 | 0 | -0.29(-0.51%) | |
Dec 29, 2016 | 55.46 | 55.94 | 55.46 | 55.89 | 413,929 | +0.36(+0.64%) |
Dec 28, 2016 | 56.54 | 56.58 | 55.29 | 55.53 | 509,581 | -0.99(-1.74%) |
Dec 27, 2016 | 56.52 | 56.88 | 55.59 | 56.52 | 333,419 | +0.21(+0.37%) |
Dec 23, 2016 | 56.31 | 56.31 | 56.31 | 0 | -0.03(-0.06%) | |
Dec 22, 2016 | 56.68 | 56.90 | 55.75 | 56.34 | 516,417 | -0.42(-0.74%) |
Dec 21, 2016 | 57.21 | 57.21 | 56.72 | 56.77 | 437,638 | -0.64(-1.12%) |
Dec 20, 2016 | 56.77 | 57.67 | 56.77 | 57.41 | 645,154 | +0.59(+1.04%) |
Dec 19, 2016 | 56.57 | 57.15 | 56.48 | 56.82 | 536,526 | +0.08(+0.15%) |
Dec 16, 2016 | 56.95 | 57.09 | 56.27 | 56.73 | 1,594,653 | -0.17(-0.30%) |
Dec 15, 2016 | 56.94 | 57.40 | 56.16 | 56.90 | 701,172 | +0.28(+0.49%) |
Dec 14, 2016 | 57.04 | 57.49 | 56.43 | 56.62 | 631,451 | -0.31(-0.55%) |
Dec 13, 2016 | 57.62 | 57.76 | 56.34 | 56.93 | 973,304 | -0.56(-0.97%) |
Dec 12, 2016 | 57.45 | 58.37 | 57.15 | 57.49 | 744,089 | -0.28(-0.48%) |
Dec 09, 2016 | 59.43 | 59.43 | 57.48 | 57.77 | 1,175,144 | -1.52(-2.56%) |
Dec 08, 2016 | 59.23 | 59.35 | 58.50 | 59.29 | 753,563 | +0.26(+0.44%) |
Dec 07, 2016 | 57.55 | 59.28 | 57.25 | 59.03 | 934,431 | +1.41(+2.45%) |
Dec 06, 2016 | 57.19 | 57.73 | 56.73 | 57.62 | 652,111 | +0.60(+1.06%) |
Dec 05, 2016 | 57.38 | 58.05 | 56.73 | 57.01 | 875,941 | -0.12(-0.20%) |
Dec 02, 2016 | 57.95 | 58.46 | 56.91 | 57.13 | 1,553,697 | -0.79(-1.37%) |
Dec 01, 2016 | 56.84 | 57.96 | 56.20 | 57.92 | 1,420,575 | +1.34(+2.36%) |
Nov 30, 2016 | 56.38 | 56.95 | 56.32 | 56.58 | 954,450 | +0.48(+0.85%) |
Nov 29, 2016 | 56.51 | 56.90 | 56.06 | 56.11 | 938,445 | -0.29(-0.52%) |
Nov 28, 2016 | 57.38 | 57.59 | 56.32 | 56.40 | 1,130,185 | -1.35(-2.33%) |
Nov 25, 2016 | 57.45 | 57.75 | 56.31 | 57.75 | 316,156 | +0.56(+0.97%) |
Nov 23, 2016 | 57.19 | 57.19 | 57.19 | 0 | +1.02(+1.82%) | |
Nov 22, 2016 | 56.39 | 56.39 | 55.56 | 56.16 | 952,673 | +0.01(+0.01%) |
Nov 21, 2016 | 56.11 | 56.62 | 55.79 | 56.16 | 1,005,235 | +0.28(+0.50%) |
Nov 18, 2016 | 56.38 | 56.54 | 55.45 | 55.88 | 1,100,736 | -0.39(-0.69%) |
Nov 17, 2016 | 55.77 | 56.38 | 55.43 | 56.27 | 728,772 | +0.68(+1.22%) |
Nov 16, 2016 | 55.13 | 55.66 | 55.04 | 55.59 | 1,102,229 | +0.36(+0.65%) |
Nov 15, 2016 | 55.07 | 55.51 | 54.28 | 55.23 | 1,035,636 | +0.36(+0.65%) |
Nov 14, 2016 | 53.73 | 55.26 | 53.21 | 54.87 | 2,206,878 | +1.67(+3.13%) |
Nov 11, 2016 | 52.04 | 53.53 | 51.43 | 53.21 | 2,038,106 | +0.74(+1.41%) |
Nov 10, 2016 | 50.68 | 52.97 | 50.63 | 52.47 | 1,964,490 | +2.34(+4.67%) |
Nov 09, 2016 | 48.51 | 50.15 | 47.32 | 50.13 | 1,920,989 | +1.35(+2.78%) |
Nov 08, 2016 | 48.52 | 49.07 | 48.17 | 48.77 | 1,181,769 | +0.32(+0.67%) |
Nov 07, 2016 | 48.19 | 48.46 | 47.97 | 48.45 | 951,440 | +1.11(+2.36%) |
Nov 04, 2016 | 47.61 | 48.00 | 47.31 | 47.34 | 797,217 | -0.32(-0.67%) |
Nov 03, 2016 | 47.85 | 48.00 | 47.58 | 47.65 | 859,013 | +0.03(+0.07%) |
Nov 02, 2016 | 48.38 | 48.43 | 47.61 | 47.62 | 1,082,455 | -0.28(-0.58%) |