Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 66.10 | 66.67 | 64.50 | 65.50 | 502,598 | -0.50(-0.76%) |
Jan 30, 2017 | 66.65 | 67.00 | 65.55 | 66.00 | 218,881 | -1.10(-1.64%) |
Jan 27, 2017 | 67.35 | 67.85 | 66.05 | 67.10 | 309,148 | +0.05(+0.07%) |
Jan 26, 2017 | 69.95 | 70.40 | 66.65 | 67.05 | 721,599 | -1.90(-2.76%) |
Jan 25, 2017 | 67.95 | 69.00 | 67.20 | 68.95 | 588,647 | +2.90(+4.39%) |
Jan 24, 2017 | 62.90 | 66.10 | 62.75 | 66.05 | 433,878 | +3.50(+5.60%) |
Jan 23, 2017 | 61.65 | 62.75 | 61.35 | 62.55 | 243,288 | +0.90(+1.46%) |
Jan 20, 2017 | 60.80 | 61.90 | 60.75 | 61.65 | 224,113 | +1.10(+1.82%) |
Jan 19, 2017 | 62.10 | 62.12 | 60.00 | 60.55 | 286,880 | -1.30(-2.10%) |
Jan 18, 2017 | 61.65 | 62.55 | 61.25 | 61.85 | 196,107 | +0.20(+0.32%) |
Jan 17, 2017 | 62.45 | 62.92 | 61.45 | 61.65 | 147,511 | -0.75(-1.20%) |
Jan 13, 2017 | 62.40 | 62.40 | 62.40 | 0 | +1.80(+2.97%) | |
Jan 12, 2017 | 60.40 | 60.60 | 59.30 | 60.60 | 207,778 | +0.00(+0.00%) |
Jan 11, 2017 | 60.95 | 61.14 | 59.75 | 60.60 | 291,010 | -0.40(-0.66%) |
Jan 10, 2017 | 60.00 | 61.50 | 59.20 | 61.00 | 610,173 | +1.15(+1.92%) |
Jan 09, 2017 | 60.35 | 60.80 | 58.95 | 59.85 | 558,146 | -0.60(-0.99%) |
Jan 06, 2017 | 63.80 | 64.05 | 60.20 | 60.45 | 588,635 | -3.05(-4.80%) |
Jan 05, 2017 | 65.05 | 65.20 | 62.70 | 63.50 | 521,288 | -1.75(-2.68%) |
Jan 04, 2017 | 66.75 | 66.75 | 64.85 | 65.25 | 429,996 | -1.10(-1.66%) |
Jan 03, 2017 | 66.05 | 67.10 | 65.40 | 66.35 | 250,445 | +0.85(+1.30%) |
Dec 30, 2016 | 65.50 | 65.50 | 65.50 | 0 | -0.15(-0.23%) | |
Dec 29, 2016 | 66.50 | 67.44 | 65.50 | 65.65 | 205,965 | -0.80(-1.20%) |
Dec 28, 2016 | 67.55 | 67.85 | 65.90 | 66.45 | 181,186 | -0.95(-1.41%) |
Dec 27, 2016 | 67.75 | 68.05 | 66.90 | 67.40 | 205,320 | +0.00(+0.00%) |
Dec 23, 2016 | 67.40 | 67.40 | 67.40 | 0 | +0.60(+0.90%) | |
Dec 22, 2016 | 66.90 | 67.75 | 66.10 | 66.80 | 259,501 | -0.25(-0.37%) |
Dec 21, 2016 | 66.35 | 68.00 | 65.95 | 67.05 | 465,080 | +1.00(+1.51%) |
Dec 20, 2016 | 65.30 | 66.55 | 64.85 | 66.05 | 322,676 | +0.60(+0.92%) |
Dec 19, 2016 | 64.05 | 66.15 | 63.70 | 65.45 | 558,347 | +1.75(+2.75%) |
Dec 16, 2016 | 64.90 | 65.25 | 63.20 | 63.70 | 542,075 | -0.95(-1.47%) |
Dec 15, 2016 | 64.35 | 64.90 | 63.85 | 64.65 | 538,740 | +0.85(+1.33%) |
Dec 14, 2016 | 62.80 | 64.15 | 62.62 | 63.80 | 474,125 | +1.10(+1.75%) |
Dec 13, 2016 | 62.40 | 63.20 | 62.30 | 62.70 | 278,404 | +0.50(+0.80%) |
Dec 12, 2016 | 63.70 | 64.08 | 61.79 | 62.20 | 369,019 | -1.45(-2.28%) |
Dec 09, 2016 | 64.40 | 64.64 | 62.35 | 63.65 | 392,207 | -0.45(-0.70%) |
Dec 08, 2016 | 63.60 | 64.85 | 63.45 | 64.10 | 376,145 | +0.75(+1.18%) |
Dec 07, 2016 | 60.95 | 63.40 | 60.25 | 63.35 | 366,944 | +2.40(+3.94%) |
Dec 06, 2016 | 60.60 | 61.45 | 60.15 | 60.95 | 412,625 | +0.50(+0.83%) |
Dec 05, 2016 | 59.35 | 61.00 | 58.35 | 60.45 | 420,237 | +1.45(+2.46%) |
Dec 02, 2016 | 57.65 | 59.45 | 57.30 | 59.00 | 333,693 | +1.25(+2.16%) |
Dec 01, 2016 | 57.15 | 57.80 | 56.50 | 57.75 | 531,738 | +0.90(+1.58%) |
Nov 30, 2016 | 57.40 | 57.70 | 56.50 | 56.85 | 431,239 | -0.10(-0.18%) |
Nov 29, 2016 | 57.65 | 58.64 | 56.80 | 56.95 | 602,924 | -1.05(-1.81%) |
Nov 28, 2016 | 60.70 | 61.00 | 56.70 | 58.00 | 634,988 | -2.85(-4.68%) |
Nov 25, 2016 | 61.40 | 61.79 | 60.05 | 60.85 | 414,784 | -0.25(-0.41%) |
Nov 23, 2016 | 61.10 | 61.10 | 61.10 | 0 | +2.60(+4.44%) | |
Nov 22, 2016 | 57.85 | 58.55 | 57.85 | 58.50 | 435,713 | +1.00(+1.74%) |
Nov 21, 2016 | 57.00 | 57.80 | 56.30 | 57.50 | 314,737 | +0.65(+1.14%) |
Nov 18, 2016 | 56.95 | 57.00 | 56.15 | 56.85 | 293,163 | -0.10(-0.18%) |
Nov 17, 2016 | 56.30 | 57.10 | 55.73 | 56.95 | 341,621 | +0.50(+0.89%) |
Nov 16, 2016 | 56.00 | 56.85 | 55.05 | 56.45 | 407,493 | +0.20(+0.36%) |
Nov 15, 2016 | 57.50 | 58.19 | 55.40 | 56.25 | 572,464 | -1.05(-1.83%) |
Nov 14, 2016 | 58.50 | 58.50 | 56.41 | 57.30 | 695,786 | -0.10(-0.17%) |
Nov 11, 2016 | 58.10 | 59.95 | 56.80 | 57.40 | 939,041 | -0.70(-1.20%) |
Nov 10, 2016 | 55.40 | 59.65 | 54.90 | 58.10 | 1,674,676 | +3.95(+7.29%) |
Nov 09, 2016 | 50.50 | 55.15 | 50.20 | 54.15 | 1,272,804 | +5.30(+10.85%) |
Nov 08, 2016 | 48.65 | 49.12 | 48.20 | 48.85 | 295,209 | +0.15(+0.31%) |
Nov 07, 2016 | 49.70 | 49.75 | 47.90 | 48.70 | 419,707 | -0.10(-0.20%) |
Nov 04, 2016 | 45.05 | 49.55 | 45.05 | 48.80 | 555,274 | +3.40(+7.49%) |
Nov 03, 2016 | 51.20 | 51.20 | 45.15 | 45.40 | 1,058,964 | -3.20(-6.58%) |
Nov 02, 2016 | 49.55 | 50.25 | 48.50 | 48.60 | 569,252 | -0.90(-1.82%) |