Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 58.48 | 58.86 | 57.50 | 58.17 | 928,014 | -0.10(-0.17%) |
Jan 30, 2017 | 60.67 | 60.96 | 57.82 | 58.27 | 1,713,817 | -2.71(-4.44%) |
Jan 27, 2017 | 61.72 | 63.30 | 60.55 | 60.98 | 738,102 | -1.32(-2.12%) |
Jan 26, 2017 | 62.98 | 63.70 | 61.05 | 62.30 | 921,855 | -1.61(-2.52%) |
Jan 25, 2017 | 68.07 | 68.10 | 63.05 | 63.91 | 2,259,932 | -3.69(-5.46%) |
Jan 24, 2017 | 63.48 | 67.76 | 63.47 | 67.60 | 1,763,509 | +4.72(+7.51%) |
Jan 23, 2017 | 62.26 | 63.42 | 61.89 | 62.88 | 398,829 | +0.42(+0.67%) |
Jan 20, 2017 | 63.54 | 63.84 | 61.37 | 62.46 | 909,236 | -0.83(-1.31%) |
Jan 19, 2017 | 60.52 | 63.90 | 60.50 | 63.29 | 1,463,599 | +3.28(+5.47%) |
Jan 18, 2017 | 59.24 | 60.97 | 59.20 | 60.01 | 599,475 | +0.56(+0.94%) |
Jan 17, 2017 | 60.54 | 61.00 | 59.30 | 59.45 | 608,768 | -1.70(-2.78%) |
Jan 13, 2017 | 61.15 | 61.15 | 61.15 | 0 | -0.36(-0.59%) | |
Jan 12, 2017 | 60.00 | 61.75 | 59.50 | 61.51 | 1,723,634 | +2.01(+3.38%) |
Jan 11, 2017 | 57.80 | 59.88 | 57.25 | 59.50 | 1,660,955 | +1.96(+3.41%) |
Jan 10, 2017 | 64.00 | 64.64 | 56.31 | 57.54 | 4,180,351 | -6.08(-9.56%) |
Jan 09, 2017 | 60.43 | 64.00 | 60.10 | 63.62 | 1,290,210 | +2.66(+4.36%) |
Jan 06, 2017 | 60.69 | 61.94 | 59.12 | 60.96 | 865,532 | +0.27(+0.44%) |
Jan 05, 2017 | 63.50 | 63.50 | 60.37 | 60.69 | 1,679,375 | -2.22(-3.53%) |
Jan 04, 2017 | 61.42 | 63.29 | 60.06 | 62.91 | 1,239,129 | +1.20(+1.94%) |
Jan 03, 2017 | 62.15 | 64.48 | 61.05 | 61.71 | 1,002,100 | -0.04(-0.06%) |
Dec 30, 2016 | 61.75 | 61.75 | 61.75 | 0 | -1.41(-2.23%) | |
Dec 29, 2016 | 65.66 | 66.25 | 62.82 | 63.16 | 1,240,581 | -2.74(-4.16%) |
Dec 28, 2016 | 67.50 | 68.50 | 65.53 | 65.90 | 650,119 | -1.29(-1.92%) |
Dec 27, 2016 | 65.65 | 67.49 | 65.31 | 67.19 | 477,018 | +1.50(+2.28%) |
Dec 23, 2016 | 65.69 | 65.69 | 65.69 | 0 | +0.07(+0.11%) | |
Dec 22, 2016 | 66.25 | 69.97 | 64.21 | 65.62 | 1,580,024 | -0.33(-0.50%) |
Dec 21, 2016 | 66.84 | 67.48 | 65.07 | 65.95 | 913,501 | -1.00(-1.49%) |
Dec 20, 2016 | 66.77 | 68.57 | 65.51 | 66.95 | 830,494 | +0.31(+0.47%) |
Dec 19, 2016 | 66.15 | 67.20 | 64.95 | 66.64 | 687,906 | +0.26(+0.39%) |
Dec 16, 2016 | 67.49 | 68.28 | 65.44 | 66.38 | 1,072,438 | -0.74(-1.10%) |
Dec 15, 2016 | 65.47 | 67.42 | 65.03 | 67.12 | 828,604 | +1.69(+2.58%) |
Dec 14, 2016 | 65.00 | 66.61 | 64.81 | 65.43 | 839,982 | -0.16(-0.24%) |
Dec 13, 2016 | 67.53 | 68.84 | 65.45 | 65.59 | 797,746 | -1.85(-2.74%) |
Dec 12, 2016 | 66.50 | 67.50 | 65.77 | 67.44 | 541,163 | +0.55(+0.82%) |
Dec 09, 2016 | 70.34 | 71.50 | 66.59 | 66.89 | 1,173,015 | -2.99(-4.28%) |
Dec 08, 2016 | 72.12 | 74.75 | 69.72 | 69.88 | 1,162,354 | -2.70(-3.72%) |
Dec 07, 2016 | 70.37 | 72.75 | 69.68 | 72.58 | 831,517 | +2.44(+3.48%) |
Dec 06, 2016 | 69.06 | 70.26 | 67.31 | 70.14 | 604,303 | +1.08(+1.56%) |
Dec 05, 2016 | 66.92 | 69.33 | 66.92 | 69.06 | 734,344 | +2.65(+3.99%) |
Dec 02, 2016 | 65.29 | 66.78 | 64.51 | 66.41 | 721,593 | +1.04(+1.59%) |
Dec 01, 2016 | 69.19 | 69.19 | 64.53 | 65.37 | 1,550,932 | -3.89(-5.62%) |
Nov 30, 2016 | 71.15 | 72.25 | 69.04 | 69.26 | 1,084,917 | -1.41(-2.00%) |
Nov 29, 2016 | 72.98 | 73.50 | 69.31 | 70.67 | 1,132,196 | -2.26(-3.10%) |
Nov 28, 2016 | 77.95 | 79.38 | 72.51 | 72.93 | 1,572,997 | -5.09(-6.52%) |
Nov 25, 2016 | 75.16 | 78.69 | 75.01 | 78.02 | 892,039 | +3.11(+4.15%) |
Nov 23, 2016 | 74.91 | 74.91 | 74.91 | 0 | -2.51(-3.24%) | |
Nov 22, 2016 | 73.20 | 78.00 | 72.50 | 77.42 | 1,796,587 | +4.18(+5.71%) |
Nov 21, 2016 | 76.00 | 76.45 | 72.37 | 73.24 | 1,269,493 | -1.65(-2.20%) |
Nov 18, 2016 | 74.00 | 76.00 | 72.12 | 74.89 | 1,111,975 | +0.76(+1.03%) |
Nov 17, 2016 | 77.00 | 78.40 | 73.80 | 74.13 | 1,488,596 | -2.28(-2.98%) |
Nov 16, 2016 | 73.65 | 79.11 | 73.27 | 76.41 | 2,122,498 | +1.55(+2.07%) |
Nov 15, 2016 | 68.00 | 75.14 | 67.65 | 74.86 | 2,731,946 | +7.45(+11.05%) |
Nov 14, 2016 | 71.01 | 71.65 | 66.90 | 67.41 | 1,525,218 | -3.52(-4.96%) |
Nov 11, 2016 | 69.47 | 77.00 | 66.38 | 70.93 | 3,819,539 | -0.75(-1.05%) |
Nov 10, 2016 | 76.21 | 76.37 | 67.76 | 71.68 | 2,945,029 | -1.34(-1.84%) |
Nov 09, 2016 | 70.52 | 77.60 | 67.80 | 73.02 | 3,908,670 | +1.69(+2.37%) |
Nov 08, 2016 | 66.97 | 72.73 | 66.04 | 71.33 | 2,712,594 | +5.66(+8.62%) |
Nov 07, 2016 | 65.44 | 68.29 | 64.28 | 65.67 | 2,536,952 | +2.78(+4.42%) |
Nov 04, 2016 | 64.99 | 65.25 | 61.80 | 62.89 | 2,406,269 | -0.37(-0.58%) |
Nov 03, 2016 | 69.60 | 70.02 | 62.69 | 63.26 | 2,783,905 | -5.09(-7.45%) |
Nov 02, 2016 | 70.02 | 74.25 | 67.69 | 68.35 | 2,801,100 | -0.07(-0.10%) |