Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 60.72 | 64.13 | 60.72 | 63.91 | 20,669 | +2.86(+4.68%) |
Jan 30, 2017 | 61.49 | 61.49 | 57.97 | 61.05 | 28,966 | -0.66(-1.07%) |
Jan 27, 2017 | 60.83 | 62.59 | 58.96 | 61.71 | 11,847 | +0.88(+1.45%) |
Jan 26, 2017 | 61.82 | 62.92 | 60.02 | 60.83 | 17,571 | -0.66(-1.07%) |
Jan 25, 2017 | 59.40 | 62.15 | 58.96 | 61.49 | 34,197 | +2.20(+3.71%) |
Jan 24, 2017 | 57.75 | 59.84 | 56.10 | 59.29 | 40,173 | +1.32(+2.28%) |
Jan 23, 2017 | 59.95 | 60.28 | 55.66 | 57.97 | 47,907 | -2.31(-3.83%) |
Jan 20, 2017 | 63.47 | 63.47 | 60.06 | 60.28 | 20,107 | -2.42(-3.86%) |
Jan 19, 2017 | 63.14 | 64.68 | 62.48 | 62.70 | 20,790 | +0.00(+0.00%) |
Jan 18, 2017 | 64.13 | 65.34 | 62.15 | 62.70 | 17,076 | -1.21(-1.89%) |
Jan 17, 2017 | 65.01 | 66.39 | 61.60 | 63.91 | 38,786 | -2.86(-4.28%) |
Jan 13, 2017 | 66.77 | 66.77 | 66.77 | 0 | -1.65(-2.41%) | |
Jan 12, 2017 | 69.63 | 69.96 | 66.88 | 68.42 | 18,056 | -2.09(-2.96%) |
Jan 11, 2017 | 70.62 | 71.28 | 68.53 | 70.51 | 12,628 | -0.44(-0.62%) |
Jan 10, 2017 | 68.64 | 71.28 | 68.09 | 70.95 | 13,617 | +2.53(+3.70%) |
Jan 09, 2017 | 71.61 | 72.27 | 68.31 | 68.42 | 20,072 | -3.30(-4.60%) |
Jan 06, 2017 | 72.38 | 74.14 | 71.50 | 71.72 | 14,740 | +0.11(+0.15%) |
Jan 05, 2017 | 74.69 | 74.80 | 71.61 | 71.61 | 16,271 | -2.97(-3.98%) |
Jan 04, 2017 | 70.84 | 74.80 | 70.84 | 74.58 | 25,464 | +3.74(+5.28%) |
Jan 03, 2017 | 72.60 | 73.14 | 69.63 | 70.84 | 18,163 | -1.21(-1.68%) |
Dec 30, 2016 | 72.05 | 72.05 | 72.05 | 0 | +0.88(+1.24%) | |
Dec 29, 2016 | 71.28 | 74.03 | 70.40 | 71.17 | 24,139 | -0.33(-0.46%) |
Dec 28, 2016 | 71.50 | 73.04 | 68.97 | 71.50 | 27,551 | -0.88(-1.22%) |
Dec 27, 2016 | 70.73 | 74.25 | 70.40 | 72.38 | 20,296 | +1.54(+2.17%) |
Dec 23, 2016 | 70.84 | 70.84 | 70.84 | 0 | +1.65(+2.38%) | |
Dec 22, 2016 | 68.75 | 70.51 | 67.32 | 69.19 | 21,373 | +0.44(+0.64%) |
Dec 21, 2016 | 70.95 | 70.95 | 68.69 | 68.75 | 17,520 | -2.53(-3.55%) |
Dec 20, 2016 | 71.06 | 72.71 | 70.40 | 71.28 | 23,193 | +0.55(+0.78%) |
Dec 19, 2016 | 71.72 | 74.03 | 70.40 | 70.73 | 20,770 | -0.77(-1.08%) |
Dec 16, 2016 | 72.27 | 74.91 | 70.95 | 71.50 | 30,946 | -0.22(-0.31%) |
Dec 15, 2016 | 73.15 | 74.47 | 70.62 | 71.72 | 23,796 | -0.88(-1.21%) |
Dec 14, 2016 | 77.44 | 78.05 | 71.61 | 72.60 | 52,133 | -4.84(-6.25%) |
Dec 13, 2016 | 83.82 | 84.92 | 76.78 | 77.44 | 46,003 | -6.93(-8.21%) |
Dec 12, 2016 | 88.66 | 89.23 | 83.05 | 84.37 | 25,226 | -4.29(-4.84%) |
Dec 09, 2016 | 83.60 | 92.07 | 82.94 | 88.66 | 51,189 | +4.62(+5.50%) |
Dec 08, 2016 | 78.76 | 84.37 | 78.43 | 84.04 | 30,038 | +4.62(+5.82%) |
Dec 07, 2016 | 76.78 | 80.30 | 75.88 | 79.42 | 24,165 | +2.09(+2.70%) |
Dec 06, 2016 | 75.46 | 79.20 | 75.35 | 77.33 | 31,129 | +1.98(+2.63%) |
Dec 05, 2016 | 72.16 | 75.35 | 71.72 | 75.35 | 29,530 | +3.74(+5.22%) |
Dec 02, 2016 | 73.04 | 73.92 | 71.28 | 71.61 | 13,689 | -1.10(-1.51%) |
Dec 01, 2016 | 71.50 | 74.69 | 70.29 | 72.71 | 30,622 | +1.21(+1.69%) |
Nov 30, 2016 | 70.07 | 73.70 | 70.07 | 71.50 | 26,905 | +0.00(+0.00%) |
Nov 29, 2016 | 69.74 | 73.37 | 69.55 | 71.50 | 25,310 | +2.31(+3.34%) |
Nov 28, 2016 | 70.95 | 71.94 | 68.86 | 69.19 | 36,459 | -1.87(-2.63%) |
Nov 25, 2016 | 71.83 | 73.04 | 70.51 | 71.06 | 12,047 | -0.22(-0.31%) |
Nov 23, 2016 | 71.28 | 71.28 | 71.28 | 0 | +3.85(+5.71%) | |
Nov 22, 2016 | 72.27 | 73.37 | 65.89 | 67.43 | 37,772 | -4.73(-6.55%) |
Nov 21, 2016 | 72.71 | 73.15 | 68.64 | 72.16 | 27,069 | +1.21(+1.71%) |
Nov 18, 2016 | 69.85 | 71.50 | 68.75 | 70.95 | 39,578 | +1.76(+2.54%) |
Nov 17, 2016 | 66.99 | 70.40 | 65.45 | 69.19 | 53,841 | +2.97(+4.49%) |
Nov 16, 2016 | 62.92 | 66.77 | 61.82 | 66.22 | 33,486 | +3.19(+5.06%) |
Nov 15, 2016 | 62.59 | 64.24 | 61.38 | 63.03 | 28,490 | +0.33(+0.53%) |
Nov 14, 2016 | 61.27 | 64.24 | 60.94 | 62.70 | 38,249 | +2.53(+4.20%) |
Nov 11, 2016 | 56.65 | 60.17 | 55.11 | 60.17 | 57,544 | +3.96(+7.05%) |
Nov 10, 2016 | 55.00 | 58.30 | 53.90 | 56.21 | 55,178 | +2.20(+4.07%) |
Nov 09, 2016 | 49.06 | 54.67 | 47.41 | 54.01 | 78,151 | +4.40(+8.87%) |
Nov 08, 2016 | 44.00 | 50.27 | 39.05 | 49.61 | 319,117 | -12.65(-20.32%) |
Nov 07, 2016 | 64.02 | 64.52 | 62.04 | 62.26 | 29,906 | -0.11(-0.18%) |
Nov 04, 2016 | 60.83 | 63.80 | 60.06 | 62.37 | 25,139 | +1.87(+3.09%) |
Nov 03, 2016 | 62.59 | 63.25 | 59.95 | 60.50 | 31,283 | -1.87(-3.00%) |
Nov 02, 2016 | 65.01 | 65.34 | 62.26 | 62.37 | 28,698 | -2.31(-3.57%) |