Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 69.85 | 71.60 | 69.85 | 71.55 | 146,263 | +0.65(+0.92%) |
Jan 30, 2017 | 71.30 | 71.30 | 69.80 | 70.90 | 184,942 | -1.45(-2.00%) |
Jan 27, 2017 | 73.75 | 74.05 | 71.95 | 72.35 | 128,613 | -1.25(-1.70%) |
Jan 26, 2017 | 76.85 | 76.85 | 72.35 | 73.60 | 209,452 | -1.60(-2.13%) |
Jan 25, 2017 | 75.00 | 76.05 | 74.25 | 75.20 | 230,456 | +0.60(+0.80%) |
Jan 24, 2017 | 75.85 | 75.85 | 73.20 | 74.60 | 149,659 | +0.25(+0.34%) |
Jan 23, 2017 | 74.15 | 75.25 | 74.00 | 74.35 | 312,290 | +0.20(+0.27%) |
Jan 20, 2017 | 74.05 | 74.85 | 73.95 | 74.15 | 129,358 | +0.20(+0.27%) |
Jan 19, 2017 | 74.00 | 74.35 | 73.25 | 73.95 | 213,408 | -0.05(-0.07%) |
Jan 18, 2017 | 74.15 | 75.10 | 73.20 | 74.00 | 228,712 | +0.10(+0.14%) |
Jan 17, 2017 | 74.20 | 74.50 | 72.45 | 73.90 | 227,867 | -0.65(-0.87%) |
Jan 13, 2017 | 74.55 | 74.55 | 74.55 | 0 | +3.10(+4.34%) | |
Jan 12, 2017 | 70.65 | 71.55 | 70.28 | 71.45 | 125,540 | +0.30(+0.42%) |
Jan 11, 2017 | 71.70 | 72.25 | 70.65 | 71.15 | 253,143 | -0.15(-0.21%) |
Jan 10, 2017 | 69.75 | 71.80 | 69.50 | 71.30 | 301,594 | +1.55(+2.22%) |
Jan 09, 2017 | 68.50 | 69.85 | 67.55 | 69.75 | 222,581 | +1.85(+2.72%) |
Jan 06, 2017 | 65.95 | 68.20 | 65.20 | 67.90 | 200,622 | +2.25(+3.43%) |
Jan 05, 2017 | 65.50 | 65.90 | 64.85 | 65.65 | 143,863 | -0.05(-0.08%) |
Jan 04, 2017 | 64.25 | 66.05 | 63.75 | 65.70 | 210,874 | +1.65(+2.58%) |
Jan 03, 2017 | 63.80 | 64.75 | 63.05 | 64.05 | 217,476 | +0.25(+0.39%) |
Dec 30, 2016 | 63.80 | 63.80 | 63.80 | 0 | -0.30(-0.47%) | |
Dec 29, 2016 | 63.45 | 64.45 | 63.40 | 64.10 | 79,774 | +0.70(+1.10%) |
Dec 28, 2016 | 63.90 | 63.90 | 63.15 | 63.40 | 95,996 | -0.30(-0.47%) |
Dec 27, 2016 | 64.35 | 64.75 | 63.55 | 63.70 | 70,383 | -0.50(-0.78%) |
Dec 23, 2016 | 64.20 | 64.20 | 64.20 | 0 | +0.65(+1.02%) | |
Dec 22, 2016 | 62.90 | 63.70 | 62.49 | 63.55 | 96,325 | +0.50(+0.79%) |
Dec 21, 2016 | 63.55 | 63.80 | 62.95 | 63.05 | 108,269 | -0.55(-0.86%) |
Dec 20, 2016 | 65.55 | 65.85 | 62.42 | 63.60 | 277,224 | -1.80(-2.75%) |
Dec 19, 2016 | 65.40 | 66.65 | 65.00 | 65.40 | 92,209 | +0.15(+0.23%) |
Dec 16, 2016 | 64.70 | 65.50 | 64.15 | 65.25 | 429,793 | +0.65(+1.01%) |
Dec 15, 2016 | 65.75 | 65.75 | 63.80 | 64.60 | 316,467 | -1.00(-1.52%) |
Dec 14, 2016 | 67.75 | 68.30 | 65.40 | 65.60 | 221,314 | -2.15(-3.17%) |
Dec 13, 2016 | 68.70 | 69.20 | 67.50 | 67.75 | 143,698 | -0.35(-0.51%) |
Dec 12, 2016 | 65.90 | 68.50 | 65.50 | 68.10 | 179,200 | +1.95(+2.95%) |
Dec 09, 2016 | 66.80 | 67.60 | 65.25 | 66.15 | 218,232 | -0.30(-0.45%) |
Dec 08, 2016 | 65.10 | 66.60 | 64.55 | 66.45 | 141,709 | +1.25(+1.92%) |
Dec 07, 2016 | 61.90 | 65.30 | 61.75 | 65.20 | 228,809 | +2.40(+3.82%) |
Dec 06, 2016 | 61.60 | 63.45 | 61.40 | 62.80 | 197,666 | +1.50(+2.45%) |
Dec 05, 2016 | 59.15 | 61.40 | 59.05 | 61.30 | 232,542 | +2.30(+3.90%) |
Dec 02, 2016 | 59.60 | 59.70 | 57.85 | 59.00 | 265,221 | -0.05(-0.08%) |
Dec 01, 2016 | 62.05 | 62.05 | 58.70 | 59.05 | 470,573 | -2.85(-4.60%) |
Nov 30, 2016 | 64.75 | 64.85 | 61.60 | 61.90 | 204,666 | -2.65(-4.11%) |
Nov 29, 2016 | 65.95 | 66.10 | 64.00 | 64.55 | 208,819 | -1.40(-2.12%) |
Nov 28, 2016 | 68.00 | 68.55 | 65.90 | 65.95 | 190,263 | -2.75(-4.00%) |
Nov 25, 2016 | 67.95 | 68.80 | 67.40 | 68.70 | 64,591 | +1.10(+1.63%) |
Nov 23, 2016 | 67.60 | 67.60 | 67.60 | 0 | +1.20(+1.81%) | |
Nov 22, 2016 | 68.00 | 68.90 | 65.05 | 66.40 | 437,812 | -1.65(-2.42%) |
Nov 21, 2016 | 69.15 | 69.25 | 67.70 | 68.05 | 121,249 | -1.15(-1.66%) |
Nov 18, 2016 | 68.85 | 69.40 | 67.75 | 69.20 | 309,710 | +0.60(+0.87%) |
Nov 17, 2016 | 65.40 | 68.80 | 64.95 | 68.60 | 423,051 | +3.45(+5.30%) |
Nov 16, 2016 | 64.65 | 65.30 | 64.40 | 65.15 | 299,058 | +0.40(+0.62%) |
Nov 15, 2016 | 63.80 | 65.05 | 63.80 | 64.75 | 206,707 | +0.70(+1.09%) |
Nov 14, 2016 | 64.45 | 64.45 | 63.60 | 64.05 | 295,993 | +0.05(+0.08%) |
Nov 11, 2016 | 63.15 | 64.60 | 62.55 | 64.00 | 281,510 | +0.85(+1.35%) |
Nov 10, 2016 | 63.25 | 64.05 | 61.75 | 63.15 | 230,085 | +1.15(+1.85%) |
Nov 09, 2016 | 62.40 | 63.20 | 60.25 | 62.00 | 390,623 | -1.10(-1.74%) |
Nov 08, 2016 | 60.95 | 63.25 | 60.05 | 63.10 | 257,831 | +1.75(+2.85%) |
Nov 07, 2016 | 61.00 | 62.15 | 60.20 | 61.35 | 372,320 | +1.30(+2.16%) |
Nov 04, 2016 | 56.05 | 65.95 | 56.05 | 60.05 | 553,082 | +1.40(+2.39%) |
Nov 03, 2016 | 61.75 | 62.30 | 58.50 | 58.65 | 299,757 | -2.95(-4.79%) |
Nov 02, 2016 | 65.80 | 65.80 | 61.60 | 61.60 | 336,648 | -4.55(-6.88%) |