Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 68.20 | 69.72 | 65.34 | 65.34 | 24,615 | -3.52(-5.11%) |
Feb 27, 2017 | 67.32 | 71.06 | 67.32 | 68.86 | 31,648 | +2.09(+3.13%) |
Feb 24, 2017 | 65.45 | 67.43 | 65.23 | 66.77 | 16,830 | +0.94(+1.42%) |
Feb 23, 2017 | 64.46 | 65.89 | 63.80 | 65.83 | 19,448 | +1.27(+1.96%) |
Feb 22, 2017 | 64.13 | 65.34 | 63.91 | 64.57 | 14,453 | +0.44(+0.69%) |
Feb 21, 2017 | 65.34 | 66.99 | 62.92 | 64.13 | 23,288 | -1.87(-2.83%) |
Feb 17, 2017 | 66.00 | 66.00 | 66.00 | 0 | -0.22(-0.33%) | |
Feb 16, 2017 | 67.43 | 68.31 | 65.34 | 66.22 | 16,065 | -1.76(-2.59%) |
Feb 15, 2017 | 67.43 | 70.07 | 66.66 | 67.98 | 18,242 | +0.11(+0.16%) |
Feb 14, 2017 | 65.23 | 68.64 | 65.23 | 67.87 | 19,344 | +2.20(+3.35%) |
Feb 13, 2017 | 65.34 | 66.00 | 64.35 | 65.67 | 15,316 | +0.99(+1.53%) |
Feb 10, 2017 | 64.68 | 65.89 | 63.47 | 64.68 | 13,909 | +0.44(+0.68%) |
Feb 09, 2017 | 67.76 | 69.52 | 63.69 | 64.24 | 37,381 | -3.85(-5.65%) |
Feb 08, 2017 | 66.99 | 69.63 | 66.23 | 68.09 | 20,639 | +0.99(+1.48%) |
Feb 07, 2017 | 66.88 | 68.25 | 66.44 | 67.10 | 16,468 | +0.11(+0.16%) |
Feb 06, 2017 | 66.66 | 68.97 | 65.89 | 66.99 | 16,172 | -0.77(-1.14%) |
Feb 03, 2017 | 65.45 | 67.87 | 63.80 | 67.76 | 29,365 | +2.97(+4.58%) |
Feb 02, 2017 | 62.81 | 65.12 | 62.70 | 64.79 | 13,406 | +1.87(+2.97%) |
Feb 01, 2017 | 64.35 | 65.35 | 62.26 | 62.92 | 17,478 | -0.99(-1.55%) |
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%) |