Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 58.30 | 58.80 | 58.27 | 58.73 | 939,240 | +0.38(+0.64%) |
Jan 30, 2017 | 58.15 | 58.41 | 57.67 | 58.35 | 669,730 | -0.27(-0.46%) |
Jan 27, 2017 | 58.38 | 58.75 | 58.01 | 58.63 | 454,560 | +0.32(+0.55%) |
Jan 26, 2017 | 58.31 | 58.54 | 58.07 | 58.31 | 632,195 | -0.21(-0.35%) |
Jan 25, 2017 | 57.85 | 58.55 | 57.71 | 58.51 | 725,939 | +0.61(+1.05%) |
Jan 24, 2017 | 56.68 | 58.08 | 56.68 | 57.90 | 634,572 | +1.29(+2.27%) |
Jan 23, 2017 | 56.44 | 56.97 | 56.26 | 56.62 | 403,181 | -0.17(-0.30%) |
Jan 20, 2017 | 56.33 | 56.89 | 56.31 | 56.79 | 450,157 | +0.48(+0.85%) |
Jan 19, 2017 | 56.33 | 56.57 | 56.04 | 56.31 | 766,852 | +0.01(+0.02%) |
Jan 18, 2017 | 56.46 | 56.62 | 56.18 | 56.30 | 608,141 | +0.05(+0.08%) |
Jan 17, 2017 | 56.62 | 56.62 | 56.02 | 56.25 | 474,391 | -0.69(-1.22%) |
Jan 13, 2017 | 56.95 | 56.95 | 56.95 | 0 | +0.33(+0.58%) | |
Jan 12, 2017 | 56.03 | 56.69 | 55.09 | 56.62 | 585,263 | +0.51(+0.90%) |
Jan 11, 2017 | 56.11 | 56.38 | 55.76 | 56.11 | 680,356 | +0.06(+0.10%) |
Jan 10, 2017 | 56.49 | 56.56 | 55.82 | 56.05 | 846,255 | -0.45(-0.80%) |
Jan 09, 2017 | 56.39 | 56.80 | 56.08 | 56.50 | 645,935 | +0.03(+0.05%) |
Jan 06, 2017 | 55.95 | 56.59 | 55.54 | 56.48 | 592,870 | +0.42(+0.75%) |
Jan 05, 2017 | 55.82 | 56.51 | 55.82 | 56.05 | 493,960 | -0.04(-0.07%) |
Jan 04, 2017 | 55.46 | 56.41 | 54.95 | 56.09 | 706,379 | +0.87(+1.58%) |
Jan 03, 2017 | 56.09 | 56.39 | 55.11 | 55.22 | 817,901 | -0.83(-1.47%) |
Dec 30, 2016 | 56.04 | 56.04 | 56.04 | 0 | -0.90(-1.58%) | |
Dec 29, 2016 | 56.40 | 57.02 | 56.04 | 56.95 | 422,245 | +0.38(+0.66%) |
Dec 28, 2016 | 57.02 | 57.02 | 56.35 | 56.57 | 421,768 | -0.48(-0.84%) |
Dec 27, 2016 | 56.84 | 57.51 | 56.81 | 57.05 | 434,634 | +0.21(+0.36%) |
Dec 23, 2016 | 56.84 | 56.84 | 56.84 | 0 | +0.34(+0.60%) | |
Dec 22, 2016 | 56.71 | 56.71 | 56.04 | 56.50 | 301,092 | -0.24(-0.43%) |
Dec 21, 2016 | 57.08 | 57.47 | 56.71 | 56.75 | 477,832 | -0.52(-0.90%) |
Dec 20, 2016 | 57.15 | 57.30 | 56.75 | 57.26 | 668,747 | +0.41(+0.73%) |
Dec 19, 2016 | 56.17 | 56.90 | 55.65 | 56.85 | 1,414,534 | +0.91(+1.63%) |
Dec 16, 2016 | 55.51 | 56.28 | 55.36 | 55.94 | 1,621,236 | +0.54(+0.98%) |
Dec 15, 2016 | 55.56 | 55.86 | 55.32 | 55.40 | 759,495 | -0.17(-0.30%) |
Dec 14, 2016 | 55.94 | 56.57 | 55.56 | 55.56 | 672,106 | -0.54(-0.97%) |
Dec 13, 2016 | 55.51 | 56.24 | 55.51 | 56.11 | 954,269 | +0.88(+1.59%) |
Dec 12, 2016 | 55.04 | 55.77 | 54.73 | 55.23 | 575,390 | -0.13(-0.24%) |
Dec 09, 2016 | 55.78 | 55.78 | 55.07 | 55.36 | 341,309 | -0.15(-0.27%) |
Dec 08, 2016 | 54.98 | 55.60 | 54.68 | 55.51 | 440,578 | +0.52(+0.95%) |
Dec 07, 2016 | 54.50 | 54.99 | 54.25 | 54.98 | 753,603 | +0.31(+0.57%) |
Dec 06, 2016 | 54.52 | 54.69 | 54.08 | 54.67 | 546,109 | +0.37(+0.67%) |
Dec 05, 2016 | 53.42 | 54.38 | 53.13 | 54.31 | 671,462 | +1.00(+1.88%) |
Dec 02, 2016 | 53.67 | 53.68 | 53.08 | 53.31 | 777,984 | -0.22(-0.42%) |
Dec 01, 2016 | 54.19 | 54.53 | 52.92 | 53.53 | 999,495 | -0.52(-0.95%) |
Nov 30, 2016 | 54.90 | 54.90 | 53.62 | 54.05 | 1,104,117 | -0.89(-1.62%) |
Nov 29, 2016 | 55.34 | 55.48 | 54.88 | 54.94 | 789,504 | -0.24(-0.44%) |
Nov 28, 2016 | 55.18 | 55.34 | 54.81 | 55.18 | 756,693 | +0.01(+0.02%) |
Nov 25, 2016 | 54.83 | 55.28 | 54.80 | 55.17 | 303,688 | +0.21(+0.37%) |
Nov 23, 2016 | 54.97 | 54.97 | 54.97 | 0 | +0.26(+0.48%) | |
Nov 22, 2016 | 54.32 | 54.77 | 53.78 | 54.70 | 719,050 | +0.12(+0.22%) |
Nov 21, 2016 | 54.45 | 54.59 | 53.77 | 54.58 | 593,654 | +0.44(+0.81%) |
Nov 18, 2016 | 54.60 | 54.88 | 54.03 | 54.14 | 608,819 | -0.36(-0.65%) |
Nov 17, 2016 | 53.63 | 54.53 | 53.63 | 54.50 | 649,029 | +0.81(+1.50%) |
Nov 16, 2016 | 52.48 | 53.78 | 52.37 | 53.69 | 569,050 | +1.21(+2.30%) |
Nov 15, 2016 | 52.45 | 52.75 | 52.22 | 52.48 | 741,179 | +0.27(+0.52%) |
Nov 14, 2016 | 52.77 | 53.00 | 52.02 | 52.21 | 710,952 | -0.14(-0.27%) |
Nov 11, 2016 | 51.48 | 52.57 | 51.11 | 52.35 | 501,176 | +0.74(+1.43%) |
Nov 10, 2016 | 53.26 | 53.26 | 51.44 | 51.61 | 738,028 | -1.19(-2.25%) |
Nov 09, 2016 | 52.24 | 52.93 | 51.56 | 52.80 | 524,613 | -0.34(-0.63%) |
Nov 08, 2016 | 53.19 | 53.62 | 53.00 | 53.14 | 477,249 | -0.24(-0.46%) |
Nov 07, 2016 | 53.09 | 53.46 | 52.70 | 53.38 | 946,034 | +1.24(+2.37%) |
Nov 04, 2016 | 52.53 | 52.87 | 52.12 | 52.15 | 478,316 | -0.46(-0.87%) |
Nov 03, 2016 | 52.07 | 52.84 | 50.46 | 52.60 | 988,610 | +0.50(+0.95%) |
Nov 02, 2016 | 51.92 | 53.39 | 51.61 | 52.11 | 1,419,985 | +1.13(+2.22%) |