Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 63.27 | 63.76 | 62.83 | 63.66 | 34,435 | -0.18(-0.28%) |
Jan 30, 2017 | 63.87 | 63.98 | 63.67 | 63.84 | 8,025 | +0.57(+0.90%) |
Jan 27, 2017 | 63.18 | 63.78 | 63.12 | 63.27 | 19,250 | +0.75(+1.20%) |
Jan 26, 2017 | 63.01 | 63.01 | 62.32 | 62.52 | 15,579 | -1.17(-1.84%) |
Jan 25, 2017 | 63.85 | 63.88 | 63.05 | 63.69 | 15,476 | +0.54(+0.86%) |
Jan 24, 2017 | 63.42 | 63.42 | 62.88 | 63.15 | 9,925 | -0.60(-0.94%) |
Jan 23, 2017 | 64.26 | 64.26 | 63.75 | 63.75 | 2,402 | +0.48(+0.76%) |
Jan 20, 2017 | 62.94 | 63.27 | 62.78 | 63.27 | 4,876 | -1.28(-1.98%) |
Jan 19, 2017 | 64.11 | 64.86 | 64.11 | 64.55 | 783 | -0.12(-0.18%) |
Jan 18, 2017 | 64.47 | 65.00 | 63.68 | 64.67 | 3,407 | +1.43(+2.25%) |
Jan 17, 2017 | 62.09 | 63.25 | 62.09 | 63.24 | 4,134 | +0.12(+0.19%) |
Jan 13, 2017 | 63.12 | 63.12 | 63.12 | 0 | +0.63(+1.01%) | |
Jan 12, 2017 | 62.23 | 62.77 | 62.18 | 62.49 | 6,765 | -1.06(-1.67%) |
Jan 11, 2017 | 64.53 | 65.23 | 62.99 | 63.55 | 7,112 | -1.67(-2.57%) |
Jan 10, 2017 | 64.18 | 65.32 | 64.18 | 65.22 | 10,077 | +1.26(+1.97%) |
Jan 09, 2017 | 62.85 | 64.01 | 62.85 | 63.96 | 8,871 | +2.04(+3.29%) |
Jan 06, 2017 | 61.88 | 61.93 | 61.59 | 61.93 | 2,826 | -0.67(-1.08%) |
Jan 05, 2017 | 61.92 | 62.60 | 61.35 | 62.60 | 1,743 | -0.05(-0.08%) |
Jan 04, 2017 | 63.70 | 63.70 | 62.48 | 62.65 | 3,868 | -0.89(-1.40%) |
Jan 03, 2017 | 60.41 | 63.67 | 60.41 | 63.54 | 16,615 | +1.58(+2.55%) |
Dec 30, 2016 | 61.96 | 61.96 | 61.96 | 0 | +0.04(+0.06%) | |
Dec 29, 2016 | 61.67 | 61.99 | 61.50 | 61.92 | 2,944 | +0.28(+0.45%) |
Dec 28, 2016 | 61.50 | 61.64 | 61.38 | 61.64 | 12,162 | -0.12(-0.19%) |
Dec 27, 2016 | 62.24 | 62.25 | 61.63 | 61.76 | 3,783 | -1.24(-1.97%) |
Dec 23, 2016 | 63.00 | 63.00 | 63.00 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 63.02 | 63.08 | 62.75 | 63.00 | 1,122 | -0.46(-0.72%) |
Dec 21, 2016 | 62.27 | 63.48 | 62.27 | 63.46 | 5,353 | +0.99(+1.58%) |
Dec 20, 2016 | 62.10 | 62.47 | 61.99 | 62.47 | 2,772 | -0.38(-0.60%) |
Dec 19, 2016 | 63.00 | 63.19 | 62.66 | 62.85 | 7,010 | +0.08(+0.13%) |
Dec 16, 2016 | 63.58 | 63.65 | 62.69 | 62.77 | 13,336 | -1.11(-1.74%) |
Dec 15, 2016 | 64.94 | 64.94 | 63.57 | 63.88 | 8,061 | -0.23(-0.36%) |
Dec 14, 2016 | 62.83 | 64.17 | 62.15 | 64.11 | 8,883 | +2.35(+3.80%) |
Dec 13, 2016 | 62.23 | 62.41 | 61.76 | 61.76 | 1,999 | -0.88(-1.41%) |
Dec 12, 2016 | 61.03 | 62.71 | 60.82 | 62.64 | 9,698 | -1.03(-1.62%) |
Dec 09, 2016 | 63.62 | 63.83 | 63.61 | 63.68 | 4,062 | -0.73(-1.14%) |
Dec 08, 2016 | 65.25 | 65.54 | 64.32 | 64.41 | 8,668 | -1.16(-1.77%) |
Dec 07, 2016 | 65.08 | 65.57 | 64.72 | 65.57 | 20,623 | +1.00(+1.55%) |
Dec 06, 2016 | 64.84 | 64.98 | 64.25 | 64.57 | 11,234 | +0.49(+0.76%) |
Dec 05, 2016 | 62.76 | 64.08 | 62.70 | 64.08 | 6,434 | +0.58(+0.91%) |
Dec 02, 2016 | 63.89 | 64.08 | 63.40 | 63.50 | 30,027 | -0.88(-1.37%) |
Dec 01, 2016 | 64.42 | 64.66 | 63.36 | 64.38 | 43,284 | -2.40(-3.59%) |
Nov 30, 2016 | 68.62 | 68.62 | 65.75 | 66.78 | 50,610 | -6.26(-8.57%) |
Nov 29, 2016 | 72.89 | 73.62 | 72.54 | 73.04 | 40,831 | +2.41(+3.41%) |
Nov 28, 2016 | 70.33 | 70.82 | 69.69 | 70.63 | 35,596 | -0.72(-1.01%) |
Nov 25, 2016 | 70.16 | 71.66 | 70.04 | 71.35 | 3,986 | +2.38(+3.45%) |
Nov 23, 2016 | 68.97 | 68.97 | 68.97 | 0 | -0.39(-0.56%) | |
Nov 22, 2016 | 68.72 | 70.02 | 68.45 | 69.36 | 9,767 | +0.84(+1.23%) |
Nov 21, 2016 | 69.79 | 69.81 | 68.45 | 68.52 | 14,351 | -3.24(-4.52%) |
Nov 18, 2016 | 72.18 | 72.93 | 71.69 | 71.76 | 7,656 | -1.13(-1.55%) |
Nov 17, 2016 | 70.70 | 72.89 | 70.70 | 72.89 | 7,039 | +1.11(+1.54%) |
Nov 16, 2016 | 71.91 | 72.31 | 71.03 | 71.78 | 6,920 | +0.41(+0.57%) |
Nov 15, 2016 | 73.37 | 73.37 | 71.36 | 71.37 | 11,400 | -3.75(-4.99%) |
Nov 14, 2016 | 76.49 | 77.53 | 75.12 | 75.12 | 7,204 | -0.18(-0.24%) |
Nov 11, 2016 | 75.61 | 76.09 | 75.12 | 75.30 | 20,408 | +1.53(+2.08%) |
Nov 10, 2016 | 73.50 | 73.77 | 73.22 | 73.77 | 3,196 | +1.08(+1.48%) |
Nov 09, 2016 | 73.42 | 73.94 | 71.59 | 72.69 | 20,417 | -0.97(-1.31%) |
Nov 08, 2016 | 74.55 | 74.55 | 72.72 | 73.66 | 11,676 | +0.52(+0.71%) |
Nov 07, 2016 | 73.77 | 74.56 | 73.14 | 73.14 | 6,957 | -1.66(-2.22%) |
Nov 04, 2016 | 74.72 | 75.15 | 74.00 | 74.80 | 12,476 | +1.34(+1.82%) |
Nov 03, 2016 | 72.63 | 74.04 | 72.52 | 73.46 | 12,955 | +1.17(+1.62%) |
Nov 02, 2016 | 71.86 | 73.15 | 71.51 | 72.29 | 18,296 | +1.65(+2.34%) |