Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 55.79 | 57.92 | 55.40 | 57.60 | 950,495 | +0.26(+0.45%) |
Jan 30, 2017 | 58.00 | 58.00 | 56.49 | 57.34 | 1,121,442 | -1.36(-2.32%) |
Jan 27, 2017 | 60.85 | 60.85 | 58.54 | 58.70 | 683,102 | -1.89(-3.12%) |
Jan 26, 2017 | 60.80 | 61.29 | 60.23 | 60.59 | 771,756 | -0.14(-0.23%) |
Jan 25, 2017 | 61.04 | 61.48 | 60.50 | 60.73 | 450,714 | +0.11(+0.18%) |
Jan 24, 2017 | 59.93 | 60.96 | 59.61 | 60.62 | 750,735 | +0.90(+1.51%) |
Jan 23, 2017 | 58.96 | 60.05 | 58.35 | 59.72 | 483,501 | +0.04(+0.07%) |
Jan 20, 2017 | 59.61 | 60.30 | 59.34 | 59.68 | 533,258 | +0.18(+0.30%) |
Jan 19, 2017 | 61.19 | 61.28 | 59.34 | 59.50 | 492,846 | -1.48(-2.43%) |
Jan 18, 2017 | 61.33 | 61.33 | 59.45 | 60.98 | 1,628,660 | +1.99(+3.37%) |
Jan 17, 2017 | 59.00 | 61.22 | 58.47 | 58.99 | 1,027,739 | +0.56(+0.96%) |
Jan 13, 2017 | 58.43 | 58.43 | 58.43 | 0 | +0.66(+1.14%) | |
Jan 12, 2017 | 58.33 | 58.44 | 57.44 | 57.77 | 601,013 | -0.88(-1.50%) |
Jan 11, 2017 | 59.60 | 59.73 | 58.42 | 58.65 | 651,865 | -1.05(-1.76%) |
Jan 10, 2017 | 58.90 | 59.98 | 58.81 | 59.70 | 1,229,544 | +1.38(+2.37%) |
Jan 09, 2017 | 57.28 | 58.63 | 56.97 | 58.32 | 790,702 | +0.99(+1.73%) |
Jan 06, 2017 | 57.88 | 58.03 | 56.91 | 57.33 | 547,126 | -0.48(-0.83%) |
Jan 05, 2017 | 57.45 | 58.44 | 56.97 | 57.81 | 758,961 | -0.31(-0.53%) |
Jan 04, 2017 | 57.65 | 59.16 | 57.65 | 58.12 | 915,336 | +0.61(+1.06%) |
Jan 03, 2017 | 56.29 | 58.69 | 56.20 | 57.51 | 1,161,002 | +2.12(+3.83%) |
Dec 30, 2016 | 55.39 | 55.39 | 55.39 | 0 | +0.07(+0.13%) | |
Dec 29, 2016 | 54.89 | 56.03 | 54.67 | 55.32 | 442,326 | +0.71(+1.30%) |
Dec 28, 2016 | 55.05 | 55.52 | 53.97 | 54.61 | 601,365 | -0.39(-0.71%) |
Dec 27, 2016 | 53.25 | 55.98 | 53.25 | 55.00 | 1,251,975 | +1.59(+2.98%) |
Dec 23, 2016 | 53.41 | 53.41 | 53.41 | 0 | +0.82(+1.56%) | |
Dec 22, 2016 | 53.62 | 53.90 | 52.46 | 52.59 | 550,115 | -1.29(-2.39%) |
Dec 21, 2016 | 53.35 | 54.14 | 53.35 | 53.88 | 420,018 | +0.28(+0.52%) |
Dec 20, 2016 | 53.92 | 54.30 | 53.20 | 53.60 | 934,828 | -0.15(-0.28%) |
Dec 19, 2016 | 54.44 | 55.12 | 53.31 | 53.75 | 859,454 | -0.41(-0.76%) |
Dec 16, 2016 | 58.31 | 58.31 | 53.99 | 54.16 | 2,327,516 | -3.93(-6.77%) |
Dec 15, 2016 | 60.37 | 60.69 | 57.76 | 58.09 | 713,711 | -1.83(-3.05%) |
Dec 14, 2016 | 59.81 | 60.58 | 59.41 | 59.92 | 524,318 | +0.05(+0.08%) |
Dec 13, 2016 | 60.58 | 61.04 | 59.66 | 59.87 | 583,050 | -0.25(-0.42%) |
Dec 12, 2016 | 61.59 | 61.90 | 59.27 | 60.12 | 792,607 | -1.84(-2.97%) |
Dec 09, 2016 | 62.49 | 62.70 | 61.76 | 61.96 | 565,010 | -0.38(-0.61%) |
Dec 08, 2016 | 62.35 | 62.87 | 61.69 | 62.34 | 1,064,890 | +0.67(+1.09%) |
Dec 07, 2016 | 62.67 | 62.67 | 61.06 | 61.67 | 1,136,748 | -1.49(-2.36%) |
Dec 06, 2016 | 63.26 | 63.34 | 61.87 | 63.16 | 457,753 | -0.06(-0.09%) |
Dec 05, 2016 | 61.59 | 63.53 | 61.34 | 63.22 | 561,036 | +1.88(+3.06%) |
Dec 02, 2016 | 59.99 | 61.73 | 58.85 | 61.34 | 672,132 | +0.89(+1.47%) |
Dec 01, 2016 | 60.35 | 60.84 | 59.57 | 60.45 | 750,288 | +0.97(+1.63%) |
Nov 30, 2016 | 59.81 | 61.04 | 59.26 | 59.48 | 762,364 | +0.08(+0.13%) |
Nov 29, 2016 | 62.25 | 62.28 | 58.98 | 59.40 | 969,647 | -3.05(-4.88%) |
Nov 28, 2016 | 63.93 | 64.24 | 62.10 | 62.45 | 542,836 | -1.40(-2.19%) |
Nov 25, 2016 | 64.79 | 65.02 | 63.67 | 63.85 | 184,243 | -0.95(-1.47%) |
Nov 23, 2016 | 64.80 | 64.80 | 64.80 | 0 | +0.14(+0.22%) | |
Nov 22, 2016 | 62.35 | 64.75 | 62.01 | 64.66 | 780,600 | +2.80(+4.53%) |
Nov 21, 2016 | 61.66 | 62.07 | 61.16 | 61.86 | 390,968 | +0.49(+0.80%) |
Nov 18, 2016 | 62.43 | 62.44 | 61.00 | 61.37 | 730,629 | -1.16(-1.86%) |
Nov 17, 2016 | 61.32 | 62.58 | 60.62 | 62.53 | 477,701 | +1.60(+2.63%) |
Nov 16, 2016 | 60.28 | 61.26 | 60.00 | 60.93 | 460,124 | +0.20(+0.33%) |
Nov 15, 2016 | 61.20 | 61.91 | 59.66 | 60.73 | 393,254 | -0.64(-1.04%) |
Nov 14, 2016 | 61.07 | 62.46 | 59.87 | 61.37 | 743,530 | +1.20(+1.99%) |
Nov 11, 2016 | 58.48 | 61.11 | 57.86 | 60.17 | 1,404,302 | +2.82(+4.92%) |
Nov 10, 2016 | 55.54 | 57.78 | 55.32 | 57.35 | 1,320,819 | +2.38(+4.33%) |
Nov 09, 2016 | 52.25 | 55.45 | 52.13 | 54.97 | 739,065 | +1.46(+2.73%) |
Nov 08, 2016 | 53.10 | 53.86 | 52.49 | 53.51 | 523,453 | +0.27(+0.51%) |
Nov 07, 2016 | 53.41 | 53.58 | 52.81 | 53.24 | 695,513 | +0.99(+1.89%) |
Nov 04, 2016 | 51.54 | 53.53 | 51.02 | 52.25 | 617,178 | +1.02(+1.99%) |
Nov 03, 2016 | 51.67 | 51.67 | 50.84 | 51.23 | 528,772 | +0.06(+0.12%) |
Nov 02, 2016 | 51.09 | 52.25 | 50.73 | 51.17 | 809,758 | +0.03(+0.06%) |