Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 68.47 | 69.98 | 67.73 | 69.72 | 387,597 | +1.06(+1.54%) |
Jan 30, 2017 | 69.39 | 69.42 | 67.21 | 68.66 | 457,588 | -1.08(-1.55%) |
Jan 27, 2017 | 69.51 | 70.12 | 69.14 | 69.74 | 224,637 | +0.13(+0.19%) |
Jan 26, 2017 | 70.09 | 70.39 | 69.19 | 69.61 | 258,375 | -0.73(-1.04%) |
Jan 25, 2017 | 70.94 | 71.17 | 69.90 | 70.34 | 310,396 | +0.01(+0.01%) |
Jan 24, 2017 | 68.88 | 71.12 | 68.53 | 70.33 | 688,211 | +1.88(+2.75%) |
Jan 23, 2017 | 67.81 | 68.76 | 67.57 | 68.45 | 513,467 | +0.71(+1.05%) |
Jan 20, 2017 | 67.38 | 68.48 | 67.21 | 67.74 | 501,638 | -0.06(-0.09%) |
Jan 19, 2017 | 68.25 | 68.61 | 67.11 | 67.80 | 508,644 | -0.18(-0.26%) |
Jan 18, 2017 | 67.01 | 68.01 | 66.40 | 67.98 | 497,638 | +1.11(+1.66%) |
Jan 17, 2017 | 68.26 | 68.26 | 66.41 | 66.87 | 719,964 | -1.63(-2.38%) |
Jan 13, 2017 | 68.50 | 68.50 | 68.50 | 0 | +0.79(+1.17%) | |
Jan 12, 2017 | 67.34 | 67.87 | 66.47 | 67.71 | 466,532 | +0.40(+0.59%) |
Jan 11, 2017 | 67.22 | 68.23 | 66.59 | 67.31 | 666,083 | -0.03(-0.04%) |
Jan 10, 2017 | 67.58 | 68.67 | 67.30 | 67.34 | 914,314 | +0.22(+0.33%) |
Jan 09, 2017 | 67.09 | 67.65 | 66.40 | 67.12 | 748,355 | +0.03(+0.04%) |
Jan 06, 2017 | 69.18 | 69.37 | 67.07 | 67.09 | 548,284 | -1.73(-2.51%) |
Jan 05, 2017 | 64.31 | 69.02 | 64.31 | 68.82 | 1,686,049 | +4.94(+7.73%) |
Jan 04, 2017 | 61.94 | 64.08 | 61.94 | 63.88 | 1,041,160 | +2.01(+3.25%) |
Jan 03, 2017 | 61.14 | 62.93 | 61.14 | 61.87 | 601,550 | +1.08(+1.78%) |
Dec 30, 2016 | 60.79 | 60.79 | 60.79 | 0 | -1.34(-2.16%) | |
Dec 29, 2016 | 62.29 | 62.67 | 61.76 | 62.13 | 516,050 | +0.11(+0.18%) |
Dec 28, 2016 | 63.60 | 63.60 | 61.80 | 62.02 | 601,475 | -1.37(-2.16%) |
Dec 27, 2016 | 62.61 | 64.00 | 62.18 | 63.39 | 611,147 | +0.98(+1.57%) |
Dec 23, 2016 | 62.41 | 62.41 | 62.41 | 0 | +0.03(+0.05%) | |
Dec 22, 2016 | 63.72 | 64.22 | 62.20 | 62.38 | 802,890 | -1.84(-2.87%) |
Dec 21, 2016 | 64.26 | 64.58 | 63.63 | 64.22 | 906,951 | -0.10(-0.16%) |
Dec 20, 2016 | 64.28 | 64.97 | 63.23 | 64.32 | 839,832 | +0.18(+0.28%) |
Dec 19, 2016 | 65.28 | 65.36 | 63.87 | 64.14 | 1,174,705 | -1.29(-1.97%) |
Dec 16, 2016 | 66.73 | 67.00 | 65.25 | 65.43 | 1,170,593 | -1.31(-1.96%) |
Dec 15, 2016 | 68.04 | 68.33 | 66.51 | 66.74 | 854,221 | -1.59(-2.33%) |
Dec 14, 2016 | 69.00 | 69.57 | 67.99 | 68.33 | 844,745 | -0.71(-1.03%) |
Dec 13, 2016 | 68.95 | 71.14 | 68.50 | 69.04 | 1,379,869 | +0.71(+1.04%) |
Dec 12, 2016 | 71.34 | 71.34 | 67.78 | 68.33 | 1,756,242 | -3.83(-5.31%) |
Dec 09, 2016 | 72.48 | 73.20 | 71.80 | 72.16 | 934,684 | -0.18(-0.25%) |
Dec 08, 2016 | 71.13 | 72.98 | 71.12 | 72.34 | 1,081,155 | +0.92(+1.29%) |
Dec 07, 2016 | 70.93 | 72.26 | 70.57 | 71.42 | 1,197,866 | +0.83(+1.18%) |
Dec 06, 2016 | 73.59 | 74.03 | 70.33 | 70.59 | 1,116,912 | -2.78(-3.79%) |
Dec 05, 2016 | 71.08 | 73.77 | 70.11 | 73.37 | 1,375,204 | +3.03(+4.31%) |
Dec 02, 2016 | 72.78 | 73.89 | 69.82 | 70.34 | 2,528,284 | -1.81(-2.51%) |
Dec 01, 2016 | 76.50 | 76.68 | 71.55 | 72.15 | 2,150,511 | -4.91(-6.37%) |
Nov 30, 2016 | 79.68 | 79.87 | 76.99 | 77.06 | 8,432,238 | -1.98(-2.51%) |
Nov 29, 2016 | 80.20 | 80.63 | 78.41 | 79.04 | 1,890,558 | -0.48(-0.60%) |
Nov 28, 2016 | 77.15 | 80.61 | 76.79 | 79.52 | 2,504,055 | +2.04(+2.63%) |
Nov 25, 2016 | 76.80 | 77.55 | 75.97 | 77.48 | 981,293 | +1.07(+1.40%) |
Nov 23, 2016 | 76.41 | 76.41 | 76.41 | 0 | +2.36(+3.19%) | |
Nov 22, 2016 | 70.67 | 75.00 | 69.05 | 74.05 | 2,934,500 | +6.76(+10.05%) |
Nov 21, 2016 | 69.37 | 70.45 | 66.87 | 67.29 | 2,205,081 | -0.91(-1.33%) |
Nov 18, 2016 | 68.02 | 68.67 | 67.18 | 68.20 | 915,197 | +0.35(+0.52%) |
Nov 17, 2016 | 68.45 | 68.98 | 67.52 | 67.85 | 780,960 | -0.71(-1.04%) |
Nov 16, 2016 | 66.99 | 69.05 | 66.80 | 68.56 | 753,301 | +0.88(+1.30%) |
Nov 15, 2016 | 66.37 | 69.48 | 65.96 | 67.68 | 1,391,177 | +2.71(+4.17%) |
Nov 14, 2016 | 69.43 | 69.92 | 64.89 | 64.97 | 1,284,447 | -4.43(-6.38%) |
Nov 11, 2016 | 68.56 | 70.26 | 66.64 | 69.40 | 936,810 | -0.02(-0.03%) |
Nov 10, 2016 | 71.40 | 72.41 | 68.60 | 69.42 | 1,207,676 | -2.36(-3.29%) |
Nov 09, 2016 | 70.09 | 72.30 | 69.42 | 71.78 | 960,498 | +0.19(+0.27%) |
Nov 08, 2016 | 71.71 | 72.19 | 71.00 | 71.59 | 827,750 | +0.11(+0.15%) |
Nov 07, 2016 | 70.35 | 72.29 | 70.35 | 71.48 | 751,587 | +2.47(+3.58%) |
Nov 04, 2016 | 69.41 | 70.11 | 68.65 | 69.01 | 754,624 | -0.75(-1.08%) |
Nov 03, 2016 | 69.33 | 70.99 | 67.70 | 69.76 | 1,408,302 | +0.06(+0.09%) |
Nov 02, 2016 | 72.35 | 72.54 | 69.20 | 69.70 | 1,268,049 | -2.94(-4.05%) |