Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2017 | 58.64 | 58.64 | 58.64 | 0 | +0.56(+0.96%) | |
Jan 25, 2017 | 58.08 | 25 | -0.56(-0.95%) | |||
Jan 24, 2017 | 58.00 | 59.20 | 58.00 | 58.64 | 3,082 | +0.68(+1.17%) |
Jan 23, 2017 | 58.80 | 58.80 | 57.20 | 57.96 | 2,560 | +0.12(+0.21%) |
Jan 20, 2017 | 58.20 | 58.20 | 57.84 | 57.84 | 711 | -0.32(-0.55%) |
Jan 19, 2017 | 57.96 | 58.60 | 57.28 | 58.16 | 2,099 | +0.24(+0.41%) |
Jan 18, 2017 | 58.52 | 59.20 | 57.24 | 57.92 | 3,554 | -0.40(-0.69%) |
Jan 17, 2017 | 59.80 | 59.80 | 57.84 | 58.32 | 1,007 | -0.88(-1.49%) |
Jan 13, 2017 | 59.20 | 59.20 | 59.20 | 0 | +0.77(+1.32%) | |
Jan 12, 2017 | 58.43 | 58.43 | 58.43 | 58.43 | 46 | +0.16(+0.28%) |
Jan 11, 2017 | 59.00 | 59.00 | 58.26 | 58.26 | 99 | +0.14(+0.25%) |
Jan 10, 2017 | 58.40 | 58.85 | 58.00 | 58.12 | 1,861 | +0.14(+0.24%) |
Jan 09, 2017 | 57.88 | 58.38 | 57.60 | 57.98 | 1,967 | -0.06(-0.10%) |
Jan 06, 2017 | 58.88 | 58.88 | 58.00 | 58.04 | 8,685 | -0.80(-1.36%) |
Jan 05, 2017 | 58.60 | 59.16 | 58.60 | 58.84 | 1,057 | +0.32(+0.55%) |
Jan 04, 2017 | 59.88 | 59.88 | 58.48 | 58.52 | 789 | -0.76(-1.28%) |
Jan 03, 2017 | 61.04 | 61.04 | 58.80 | 59.28 | 3,875 | -2.92(-4.69%) |
Dec 30, 2016 | 62.20 | 62.20 | 62.20 | 0 | +10.20(+19.62%) | |
Dec 29, 2016 | 53.96 | 54.24 | 52.00 | 52.00 | 4,031 | -2.20(-4.06%) |
Dec 28, 2016 | 54.36 | 54.36 | 53.04 | 54.20 | 2,592 | -0.56(-1.02%) |
Dec 27, 2016 | 54.32 | 55.28 | 54.32 | 54.76 | 1,126 | +0.44(+0.81%) |
Dec 23, 2016 | 54.32 | 54.32 | 54.32 | 0 | -0.72(-1.31%) | |
Dec 22, 2016 | 55.08 | 55.88 | 54.00 | 55.04 | 2,501 | +0.54(+0.99%) |
Dec 21, 2016 | 55.48 | 56.20 | 54.50 | 54.50 | 3,017 | -0.98(-1.77%) |
Dec 20, 2016 | 57.12 | 57.12 | 55.40 | 55.48 | 3,328 | -0.84(-1.49%) |
Dec 19, 2016 | 56.28 | 57.96 | 56.28 | 56.32 | 624 | +0.12(+0.21%) |
Dec 16, 2016 | 56.00 | 57.12 | 55.32 | 56.20 | 1,054 | -0.44(-0.78%) |
Dec 15, 2016 | 58.04 | 58.04 | 56.44 | 56.64 | 2,777 | -0.76(-1.32%) |
Dec 14, 2016 | 58.00 | 59.40 | 56.88 | 57.40 | 2,633 | -0.40(-0.69%) |
Dec 13, 2016 | 58.08 | 58.08 | 56.00 | 57.80 | 2,695 | -0.68(-1.16%) |
Dec 12, 2016 | 59.68 | 60.36 | 58.40 | 58.48 | 2,241 | -3.24(-5.24%) |
Dec 09, 2016 | 63.72 | 63.72 | 60.84 | 61.72 | 1,487 | -1.76(-2.78%) |
Dec 08, 2016 | 61.32 | 63.60 | 61.32 | 63.48 | 2,052 | +2.48(+4.07%) |
Dec 07, 2016 | 62.80 | 62.80 | 60.76 | 61.00 | 649 | +0.60(+0.99%) |
Dec 06, 2016 | 60.08 | 61.80 | 59.36 | 60.40 | 2,646 | +1.92(+3.28%) |
Dec 05, 2016 | 58.20 | 59.12 | 56.32 | 58.48 | 6,271 | +0.64(+1.11%) |
Dec 02, 2016 | 53.64 | 58.40 | 52.96 | 57.84 | 8,175 | +4.08(+7.59%) |
Dec 01, 2016 | 55.08 | 55.52 | 53.60 | 53.76 | 6,112 | -1.08(-1.98%) |
Nov 30, 2016 | 54.84 | 55.92 | 54.44 | 54.84 | 985 | -0.80(-1.43%) |
Nov 29, 2016 | 53.88 | 55.64 | 53.88 | 55.64 | 3,178 | +1.52(+2.81%) |
Nov 28, 2016 | 56.00 | 56.00 | 54.00 | 54.12 | 3,108 | -0.40(-0.73%) |
Nov 25, 2016 | 55.72 | 56.21 | 54.48 | 54.52 | 1,337 | +0.16(+0.29%) |
Nov 23, 2016 | 54.36 | 54.36 | 54.36 | 0 | +0.08(+0.15%) | |
Nov 22, 2016 | 53.80 | 55.60 | 53.80 | 54.28 | 3,728 | +0.08(+0.15%) |
Nov 21, 2016 | 60.00 | 61.92 | 52.64 | 54.20 | 7,312 | -4.52(-7.70%) |
Nov 18, 2016 | 61.56 | 69.12 | 57.19 | 58.72 | 20,608 | -1.72(-2.85%) |
Nov 17, 2016 | 57.16 | 62.00 | 55.24 | 60.44 | 14,644 | +6.08(+11.18%) |
Nov 16, 2016 | 54.04 | 58.40 | 53.80 | 54.36 | 13,455 | +1.04(+1.95%) |
Nov 15, 2016 | 55.00 | 55.72 | 52.40 | 53.32 | 6,868 | -0.84(-1.55%) |
Nov 14, 2016 | 51.96 | 56.76 | 51.96 | 54.16 | 4,204 | +3.56(+7.04%) |
Nov 11, 2016 | 58.44 | 58.44 | 49.80 | 50.60 | 7,776 | -5.60(-9.96%) |
Nov 10, 2016 | 60.64 | 60.80 | 56.20 | 56.20 | 2,171 | -3.96(-6.58%) |
Nov 09, 2016 | 62.92 | 63.52 | 60.00 | 60.16 | 3,363 | -4.64(-7.16%) |
Nov 08, 2016 | 65.44 | 65.44 | 63.48 | 64.80 | 449 | -0.40(-0.61%) |
Nov 07, 2016 | 65.68 | 66.40 | 65.20 | 65.20 | 1,369 | +1.04(+1.62%) |
Nov 04, 2016 | 63.92 | 64.80 | 63.70 | 64.16 | 2,285 | +1.16(+1.84%) |
Nov 03, 2016 | 64.80 | 65.28 | 62.28 | 63.00 | 4,342 | -1.72(-2.66%) |
Nov 02, 2016 | 65.36 | 67.36 | 64.40 | 64.72 | 2,520 | -0.56(-0.86%) |
Nov 01, 2016 | 69.92 | 69.96 | 65.28 | 65.28 | 2,141 | -4.00(-5.77%) |
Oct 31, 2016 | 71.33 | 71.33 | 69.28 | 69.28 | 751 | -2.16(-3.02%) |
Oct 28, 2016 | 72.64 | 73.00 | 70.12 | 71.44 | 2,202 | -0.56(-0.78%) |
Oct 27, 2016 | 72.12 | 73.20 | 72.00 | 72.00 | 2,541 | +0.00(+0.00%) |
Oct 26, 2016 | 72.48 | 73.40 | 72.00 | 72.00 | 1,722 | -1.08(-1.48%) |
Oct 25, 2016 | 75.85 | 76.00 | 72.76 | 73.08 | 5,045 | -2.92(-3.84%) |
Oct 24, 2016 | 76.00 | 76.00 | 75.32 | 76.00 | 2,212 | +0.36(+0.48%) |
Oct 21, 2016 | 74.44 | 78.00 | 74.44 | 75.64 | 3,233 | +1.24(+1.67%) |
Oct 20, 2016 | 76.12 | 76.45 | 74.40 | 74.40 | 1,735 | -2.28(-2.97%) |
Oct 19, 2016 | 76.44 | 77.84 | 76.44 | 76.68 | 650 | -0.48(-0.62%) |
Oct 18, 2016 | 78.12 | 78.20 | 76.04 | 77.16 | 797 | -0.72(-0.92%) |
Oct 17, 2016 | 79.16 | 79.20 | 76.80 | 77.88 | 1,369 | -1.16(-1.47%) |
Oct 14, 2016 | 79.72 | 80.08 | 78.92 | 79.04 | 598 | -0.56(-0.70%) |
Oct 13, 2016 | 79.60 | 79.60 | 79.60 | 79.60 | 175 | +0.64(+0.81%) |
Oct 12, 2016 | 78.32 | 79.16 | 77.52 | 78.96 | 1,155 | +0.76(+0.97%) |
Oct 11, 2016 | 80.48 | 80.52 | 76.80 | 78.20 | 2,436 | -2.40(-2.98%) |
Oct 10, 2016 | 80.12 | 82.38 | 80.12 | 80.60 | 2,296 | +0.42(+0.52%) |
Oct 07, 2016 | 82.88 | 82.88 | 80.00 | 80.18 | 1,648 | -2.62(-3.16%) |
Oct 06, 2016 | 85.00 | 85.12 | 82.42 | 82.80 | 1,726 | -2.24(-2.63%) |
Oct 05, 2016 | 86.76 | 86.76 | 84.20 | 85.04 | 451 | -1.72(-1.98%) |
Oct 04, 2016 | 84.00 | 87.20 | 84.00 | 86.76 | 863 | +3.16(+3.78%) |
Oct 03, 2016 | 83.92 | 84.60 | 83.60 | 83.60 | 492 | +0.00(+0.00%) |
Sep 30, 2016 | 84.32 | 85.08 | 83.60 | 83.60 | 3,278 | -0.36(-0.43%) |
Sep 29, 2016 | 83.64 | 84.76 | 83.60 | 83.96 | 936 | +0.24(+0.29%) |
Sep 28, 2016 | 84.28 | 85.40 | 82.72 | 83.72 | 2,078 | -0.52(-0.62%) |
Sep 27, 2016 | 86.16 | 87.84 | 84.00 | 84.24 | 2,122 | -1.76(-2.05%) |
Sep 26, 2016 | 87.20 | 87.20 | 86.00 | 86.00 | 3,962 | +0.00(+0.00%) |
Sep 23, 2016 | 88.00 | 88.00 | 85.68 | 86.00 | 2,390 | -1.88(-2.14%) |
Sep 22, 2016 | 87.76 | 89.68 | 86.48 | 87.88 | 10,732 | +1.52(+1.76%) |
Sep 21, 2016 | 87.96 | 88.00 | 85.88 | 86.36 | 6,595 | -1.64(-1.86%) |
Sep 20, 2016 | 88.00 | 91.44 | 86.40 | 88.00 | 12,532 | -0.80(-0.90%) |
Sep 19, 2016 | 88.52 | 91.79 | 88.24 | 88.80 | 13,982 | -0.56(-0.63%) |
Sep 16, 2016 | 88.00 | 89.36 | 87.24 | 89.36 | 2,931 | +1.40(+1.59%) |
Sep 15, 2016 | 87.48 | 88.00 | 87.20 | 87.96 | 1,469 | +0.60(+0.69%) |
Sep 14, 2016 | 87.00 | 87.96 | 87.00 | 87.36 | 2,512 | -0.60(-0.68%) |
Sep 13, 2016 | 86.04 | 88.00 | 86.04 | 87.96 | 2,205 | +2.14(+2.50%) |
Sep 12, 2016 | 87.16 | 87.16 | 84.56 | 85.82 | 801 | -0.54(-0.63%) |
Sep 09, 2016 | 87.96 | 90.00 | 86.20 | 86.36 | 36,127 | -1.24(-1.42%) |
Sep 08, 2016 | 88.00 | 88.00 | 86.76 | 87.60 | 2,244 | -0.20(-0.23%) |
Sep 07, 2016 | 87.04 | 88.00 | 86.72 | 87.80 | 3,254 | +2.28(+2.67%) |
Sep 06, 2016 | 83.92 | 88.00 | 83.28 | 85.52 | 11,126 | +3.44(+4.19%) |
Sep 02, 2016 | 80.44 | 82.08 | 82.08 | 82.08 | 13,350 | +1.60(+1.99%) |
Sep 01, 2016 | 80.48 | 81.68 | 80.48 | 80.48 | 2,731 | -0.84(-1.03%) |
Aug 31, 2016 | 83.20 | 83.84 | 81.20 | 81.32 | 21,300 | -2.16(-2.59%) |
Aug 30, 2016 | 80.40 | 84.40 | 80.40 | 83.48 | 15,645 | +3.24(+4.04%) |
Aug 29, 2016 | 80.76 | 83.20 | 80.12 | 80.24 | 3,422 | -0.08(-0.10%) |
Aug 26, 2016 | 86.60 | 86.60 | 80.32 | 80.32 | 4,939 | -5.32(-6.21%) |
Aug 25, 2016 | 84.84 | 85.64 | 84.60 | 85.64 | 470 | +1.32(+1.57%) |
Aug 24, 2016 | 86.84 | 86.84 | 84.00 | 84.32 | 3,931 | -2.88(-3.30%) |
Aug 23, 2016 | 88.00 | 90.20 | 86.60 | 87.20 | 5,388 | -0.76(-0.86%) |
Aug 22, 2016 | 86.40 | 90.00 | 86.40 | 87.96 | 12,160 | +0.84(+0.96%) |
Aug 19, 2016 | 87.54 | 87.84 | 86.08 | 87.12 | 2,497 | +1.40(+1.63%) |
Aug 18, 2016 | 87.96 | 88.00 | 84.80 | 85.72 | 10,142 | -2.24(-2.55%) |
Aug 17, 2016 | 88.00 | 89.91 | 86.00 | 87.96 | 40,375 | +0.88(+1.01%) |
Aug 16, 2016 | 87.52 | 88.00 | 85.20 | 87.08 | 3,862 | +0.68(+0.79%) |
Aug 15, 2016 | 90.60 | 92.88 | 84.48 | 86.40 | 6,856 | -4.20(-4.64%) |
Aug 12, 2016 | 90.04 | 92.98 | 90.04 | 90.60 | 4,413 | -0.96(-1.05%) |
Aug 11, 2016 | 92.52 | 93.28 | 91.20 | 91.56 | 1,824 | -0.76(-0.82%) |
Aug 10, 2016 | 93.68 | 98.04 | 91.96 | 92.32 | 5,765 | -0.88(-0.94%) |
Aug 09, 2016 | 94.12 | 95.96 | 93.20 | 93.20 | 4,209 | -0.64(-0.68%) |
Aug 08, 2016 | 95.92 | 100.88 | 93.16 | 93.84 | 17,556 | -1.96(-2.05%) |
Aug 05, 2016 | 87.96 | 95.96 | 86.96 | 95.80 | 16,269 | +7.92(+9.01%) |
Aug 04, 2016 | 83.44 | 91.76 | 80.71 | 87.88 | 20,937 | +4.48(+5.37%) |
Aug 03, 2016 | 79.44 | 83.52 | 78.24 | 83.40 | 9,300 | +4.24(+5.36%) |
Aug 02, 2016 | 80.80 | 81.62 | 78.80 | 79.16 | 12,529 | -1.56(-1.93%) |
Aug 01, 2016 | 81.24 | 81.74 | 79.06 | 80.72 | 8,883 | +0.36(+0.45%) |
Jul 29, 2016 | 82.80 | 82.80 | 78.00 | 80.36 | 18,973 | -2.80(-3.37%) |
Jul 28, 2016 | 80.52 | 83.60 | 80.52 | 83.16 | 11,186 | +2.36(+2.92%) |
Jul 27, 2016 | 80.28 | 82.00 | 79.40 | 80.80 | 7,036 | +0.84(+1.05%) |
Jul 26, 2016 | 80.28 | 80.50 | 79.80 | 79.96 | 6,225 | +0.00(+0.00%) |
Jul 25, 2016 | 80.24 | 80.40 | 78.80 | 79.96 | 4,598 | -0.04(-0.05%) |
Jul 22, 2016 | 78.76 | 80.12 | 78.68 | 80.00 | 4,019 | +0.04(+0.05%) |
Jul 21, 2016 | 78.00 | 80.60 | 77.24 | 79.96 | 3,169 | +1.08(+1.37%) |
Jul 20, 2016 | 77.40 | 79.20 | 76.00 | 78.88 | 7,745 | +1.40(+1.81%) |
Jul 19, 2016 | 79.76 | 79.76 | 76.00 | 77.48 | 6,601 | -1.60(-2.02%) |
Jul 18, 2016 | 79.88 | 81.20 | 78.76 | 79.08 | 6,039 | -0.92(-1.15%) |
Jul 15, 2016 | 78.80 | 81.00 | 78.64 | 80.00 | 4,524 | +0.64(+0.81%) |
Jul 14, 2016 | 79.44 | 81.16 | 78.52 | 79.36 | 2,584 | -0.08(-0.10%) |
Jul 13, 2016 | 81.20 | 81.76 | 78.00 | 79.44 | 8,351 | -2.20(-2.69%) |
Jul 12, 2016 | 79.04 | 83.28 | 78.60 | 81.64 | 8,723 | +1.46(+1.82%) |
Jul 11, 2016 | 79.88 | 82.97 | 79.28 | 80.18 | 5,740 | +1.54(+1.96%) |
Jul 08, 2016 | 78.92 | 80.00 | 78.28 | 78.64 | 3,175 | -0.08(-0.10%) |
Jul 07, 2016 | 79.40 | 79.72 | 78.12 | 78.72 | 3,281 | -0.28(-0.35%) |
Jul 06, 2016 | 80.00 | 81.04 | 78.08 | 79.00 | 6,419 | -0.88(-1.10%) |
Jul 05, 2016 | 81.68 | 83.64 | 79.00 | 79.88 | 3,253 | -1.48(-1.82%) |
Jul 01, 2016 | 78.80 | 81.36 | 81.36 | 81.36 | 2,625 | +2.04(+2.57%) |
Jun 30, 2016 | 79.84 | 80.24 | 78.48 | 79.32 | 3,991 | -0.28(-0.35%) |
Jun 29, 2016 | 79.92 | 80.96 | 77.00 | 79.60 | 9,437 | -0.80(-1.00%) |
Jun 28, 2016 | 80.20 | 81.84 | 78.04 | 80.40 | 21,169 | +2.48(+3.18%) |
Jun 27, 2016 | 81.20 | 83.00 | 77.28 | 77.92 | 16,882 | -5.76(-6.88%) |
Jun 24, 2016 | 90.00 | 90.00 | 80.00 | 83.68 | 21,927 | -7.68(-8.41%) |
Jun 23, 2016 | 93.80 | 95.20 | 90.00 | 91.36 | 17,138 | -1.12(-1.21%) |
Jun 22, 2016 | 94.00 | 96.00 | 90.36 | 92.48 | 25,328 | -0.72(-0.77%) |
Jun 21, 2016 | 83.56 | 96.48 | 82.16 | 93.20 | 23,115 | +11.20(+13.66%) |
Jun 20, 2016 | 85.00 | 85.00 | 81.04 | 82.00 | 12,680 | +0.96(+1.18%) |
Jun 17, 2016 | 80.60 | 83.16 | 80.08 | 81.04 | 6,595 | +1.04(+1.30%) |
Jun 16, 2016 | 84.20 | 85.36 | 80.00 | 80.00 | 23,648 | -6.20(-7.19%) |
Jun 15, 2016 | 84.40 | 89.08 | 84.16 | 86.20 | 19,802 | -0.80(-0.92%) |
Jun 14, 2016 | 83.52 | 87.20 | 80.00 | 87.00 | 43,901 | +1.96(+2.30%) |
Jun 13, 2016 | 75.36 | 85.04 | 72.24 | 85.04 | 46,267 | +9.12(+12.01%) |