Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 61.50 | 62.25 | 60.70 | 62.20 | 326,756 | +0.80(+1.30%) |
Jan 30, 2017 | 62.90 | 62.90 | 60.75 | 61.40 | 300,224 | -2.05(-3.23%) |
Jan 27, 2017 | 63.80 | 64.40 | 62.65 | 63.45 | 331,908 | -0.80(-1.25%) |
Jan 26, 2017 | 63.85 | 64.60 | 63.70 | 64.25 | 425,965 | +0.65(+1.02%) |
Jan 25, 2017 | 62.35 | 63.65 | 62.35 | 63.60 | 313,150 | +1.30(+2.09%) |
Jan 24, 2017 | 61.60 | 62.75 | 61.00 | 62.30 | 330,371 | +1.15(+1.88%) |
Jan 23, 2017 | 62.50 | 63.00 | 60.40 | 61.15 | 379,745 | -2.05(-3.24%) |
Jan 20, 2017 | 63.30 | 63.90 | 63.00 | 63.20 | 383,498 | +0.60(+0.96%) |
Jan 19, 2017 | 62.75 | 63.12 | 62.30 | 62.60 | 404,488 | +0.15(+0.24%) |
Jan 18, 2017 | 62.65 | 63.50 | 62.25 | 62.45 | 411,304 | -0.60(-0.95%) |
Jan 17, 2017 | 63.10 | 63.40 | 62.58 | 63.05 | 292,418 | +0.40(+0.64%) |
Jan 13, 2017 | 62.65 | 62.65 | 62.65 | 0 | -1.20(-1.88%) | |
Jan 12, 2017 | 64.00 | 64.15 | 62.10 | 63.85 | 600,670 | +0.50(+0.79%) |
Jan 11, 2017 | 62.45 | 63.85 | 62.25 | 63.35 | 318,630 | +1.10(+1.77%) |
Jan 10, 2017 | 63.25 | 63.60 | 62.00 | 62.25 | 454,164 | -0.70(-1.11%) |
Jan 09, 2017 | 62.80 | 63.80 | 61.65 | 62.95 | 630,201 | +0.25(+0.40%) |
Jan 06, 2017 | 63.00 | 63.52 | 62.30 | 62.70 | 330,458 | -0.10(-0.16%) |
Jan 05, 2017 | 62.75 | 63.05 | 62.10 | 62.80 | 507,773 | +0.05(+0.08%) |
Jan 04, 2017 | 61.50 | 63.10 | 61.45 | 62.75 | 428,255 | +1.45(+2.37%) |
Jan 03, 2017 | 61.10 | 61.80 | 60.55 | 61.30 | 377,317 | +1.25(+2.08%) |
Dec 30, 2016 | 60.05 | 60.05 | 60.05 | 0 | +0.10(+0.17%) | |
Dec 29, 2016 | 60.30 | 60.85 | 59.80 | 59.95 | 308,298 | -0.55(-0.91%) |
Dec 28, 2016 | 61.45 | 61.88 | 60.25 | 60.50 | 203,698 | -0.95(-1.55%) |
Dec 27, 2016 | 61.15 | 62.05 | 60.80 | 61.45 | 198,716 | +0.75(+1.24%) |
Dec 23, 2016 | 60.70 | 60.70 | 60.70 | 0 | -0.40(-0.65%) | |
Dec 22, 2016 | 61.15 | 61.85 | 60.65 | 61.10 | 282,181 | -0.05(-0.08%) |
Dec 21, 2016 | 61.50 | 61.85 | 61.00 | 61.15 | 290,380 | -0.05(-0.08%) |
Dec 20, 2016 | 62.05 | 62.65 | 61.00 | 61.20 | 368,000 | -0.35(-0.57%) |
Dec 19, 2016 | 62.40 | 63.25 | 61.15 | 61.55 | 439,686 | -0.90(-1.44%) |
Dec 16, 2016 | 64.00 | 64.15 | 62.20 | 62.45 | 554,147 | -1.25(-1.96%) |
Dec 15, 2016 | 61.75 | 64.20 | 61.75 | 63.70 | 358,973 | +1.45(+2.33%) |
Dec 14, 2016 | 63.75 | 64.30 | 62.05 | 62.25 | 430,541 | -1.95(-3.04%) |
Dec 13, 2016 | 64.90 | 64.95 | 63.50 | 64.20 | 483,732 | +0.10(+0.16%) |
Dec 12, 2016 | 65.80 | 69.40 | 63.85 | 64.10 | 898,002 | +1.15(+1.83%) |
Dec 09, 2016 | 62.60 | 63.05 | 61.85 | 62.95 | 408,222 | +0.75(+1.21%) |
Dec 08, 2016 | 61.25 | 62.30 | 60.60 | 62.20 | 447,026 | +1.10(+1.80%) |
Dec 07, 2016 | 60.20 | 61.20 | 59.10 | 61.10 | 584,848 | +0.70(+1.16%) |
Dec 06, 2016 | 59.50 | 60.70 | 59.15 | 60.40 | 568,567 | +0.30(+0.50%) |
Dec 05, 2016 | 58.15 | 61.80 | 58.05 | 60.10 | 760,320 | +2.35(+4.07%) |
Dec 02, 2016 | 57.30 | 57.95 | 57.15 | 57.75 | 297,790 | +0.40(+0.70%) |
Dec 01, 2016 | 57.50 | 57.50 | 56.45 | 57.35 | 524,023 | +0.80(+1.41%) |
Nov 30, 2016 | 55.85 | 57.60 | 55.25 | 56.55 | 747,261 | +2.95(+5.50%) |
Nov 29, 2016 | 53.00 | 53.85 | 52.50 | 53.60 | 435,753 | -0.30(-0.56%) |
Nov 28, 2016 | 54.45 | 54.80 | 53.10 | 53.90 | 459,481 | -0.35(-0.65%) |
Nov 25, 2016 | 55.15 | 55.15 | 54.00 | 54.25 | 147,795 | -1.20(-2.16%) |
Nov 23, 2016 | 55.45 | 55.45 | 55.45 | 0 | +0.20(+0.36%) | |
Nov 22, 2016 | 55.40 | 55.75 | 54.55 | 55.25 | 353,660 | -0.15(-0.27%) |
Nov 21, 2016 | 54.55 | 55.55 | 54.23 | 55.40 | 391,689 | +1.60(+2.97%) |
Nov 18, 2016 | 54.15 | 54.20 | 53.35 | 53.80 | 278,055 | -0.20(-0.37%) |
Nov 17, 2016 | 53.70 | 54.50 | 53.67 | 54.00 | 620,164 | +0.45(+0.84%) |
Nov 16, 2016 | 53.75 | 54.30 | 52.55 | 53.55 | 658,527 | -0.25(-0.46%) |
Nov 15, 2016 | 52.35 | 54.05 | 52.35 | 53.80 | 477,921 | +1.85(+3.56%) |
Nov 14, 2016 | 50.55 | 52.20 | 50.45 | 51.95 | 379,937 | +1.50(+2.97%) |
Nov 11, 2016 | 49.05 | 50.58 | 48.80 | 50.45 | 615,208 | +0.85(+1.71%) |
Nov 10, 2016 | 48.50 | 49.90 | 47.70 | 49.60 | 424,240 | +1.00(+2.06%) |
Nov 09, 2016 | 47.55 | 49.15 | 47.30 | 48.60 | 418,772 | +1.10(+2.32%) |
Nov 08, 2016 | 48.05 | 48.05 | 47.20 | 47.50 | 347,877 | -0.50(-1.04%) |
Nov 07, 2016 | 48.25 | 48.25 | 47.55 | 48.00 | 260,793 | +0.35(+0.73%) |
Nov 04, 2016 | 48.00 | 48.15 | 47.05 | 47.65 | 439,293 | -0.40(-0.83%) |
Nov 03, 2016 | 47.85 | 48.95 | 47.65 | 48.05 | 387,123 | +0.25(+0.52%) |
Nov 02, 2016 | 46.95 | 48.10 | 46.90 | 47.80 | 566,018 | +0.30(+0.63%) |