Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 78.45 | 80.10 | 77.55 | 79.05 | 136,970 | +0.00(+0.00%) |
Jan 30, 2017 | 78.90 | 79.95 | 76.42 | 79.05 | 107,383 | -0.90(-1.13%) |
Jan 27, 2017 | 78.15 | 81.00 | 77.70 | 79.95 | 279,280 | +1.50(+1.91%) |
Jan 26, 2017 | 74.70 | 78.83 | 74.70 | 78.45 | 178,231 | +4.05(+5.44%) |
Jan 25, 2017 | 72.90 | 75.00 | 72.15 | 74.40 | 131,505 | +1.80(+2.48%) |
Jan 24, 2017 | 73.95 | 74.70 | 72.30 | 72.60 | 233,835 | -1.05(-1.43%) |
Jan 23, 2017 | 73.65 | 75.00 | 72.90 | 73.65 | 99,672 | +0.15(+0.20%) |
Jan 20, 2017 | 73.20 | 74.25 | 72.75 | 73.50 | 83,589 | +0.45(+0.62%) |
Jan 19, 2017 | 75.60 | 77.40 | 73.05 | 73.05 | 247,976 | -1.95(-2.60%) |
Jan 18, 2017 | 73.50 | 75.45 | 69.75 | 75.00 | 255,888 | +1.35(+1.83%) |
Jan 17, 2017 | 75.00 | 76.80 | 73.50 | 73.65 | 183,201 | -1.95(-2.58%) |
Jan 13, 2017 | 75.60 | 75.60 | 75.60 | 0 | -0.15(-0.20%) | |
Jan 12, 2017 | 83.55 | 85.50 | 72.30 | 75.75 | 587,981 | -11.40(-13.08%) |
Jan 11, 2017 | 86.55 | 88.35 | 86.17 | 87.15 | 122,729 | +0.90(+1.04%) |
Jan 10, 2017 | 85.50 | 87.15 | 84.90 | 86.25 | 66,730 | +0.75(+0.88%) |
Jan 09, 2017 | 85.65 | 88.50 | 83.25 | 85.50 | 152,325 | -0.90(-1.04%) |
Jan 06, 2017 | 86.85 | 86.85 | 84.90 | 86.40 | 87,972 | +0.30(+0.35%) |
Jan 05, 2017 | 88.95 | 88.95 | 85.88 | 86.10 | 99,922 | -3.00(-3.37%) |
Jan 04, 2017 | 86.55 | 89.70 | 85.65 | 89.10 | 130,592 | +3.30(+3.85%) |
Jan 03, 2017 | 81.60 | 86.17 | 81.60 | 85.80 | 143,533 | +4.95(+6.12%) |
Dec 30, 2016 | 80.85 | 80.85 | 80.85 | 0 | +0.15(+0.19%) | |
Dec 29, 2016 | 82.50 | 83.70 | 80.70 | 80.70 | 180,715 | -1.80(-2.18%) |
Dec 28, 2016 | 84.90 | 85.45 | 82.50 | 82.50 | 143,612 | -2.55(-3.00%) |
Dec 27, 2016 | 84.45 | 86.25 | 84.00 | 85.05 | 68,563 | +1.05(+1.25%) |
Dec 23, 2016 | 84.00 | 84.00 | 84.00 | 0 | +1.65(+2.00%) | |
Dec 22, 2016 | 85.35 | 85.80 | 82.20 | 82.35 | 235,708 | -3.45(-4.02%) |
Dec 21, 2016 | 84.00 | 86.62 | 82.50 | 85.80 | 145,109 | +1.35(+1.60%) |
Dec 20, 2016 | 81.30 | 85.05 | 81.30 | 84.45 | 182,437 | +3.30(+4.07%) |
Dec 19, 2016 | 77.25 | 81.30 | 77.25 | 81.15 | 119,738 | +3.60(+4.64%) |
Dec 16, 2016 | 78.75 | 81.22 | 77.25 | 77.55 | 238,712 | -0.90(-1.15%) |
Dec 15, 2016 | 80.25 | 83.55 | 78.30 | 78.45 | 206,056 | -1.20(-1.51%) |
Dec 14, 2016 | 82.35 | 84.60 | 79.50 | 79.65 | 262,813 | -3.30(-3.98%) |
Dec 13, 2016 | 82.95 | 86.40 | 82.50 | 82.95 | 213,660 | +0.75(+0.91%) |
Dec 12, 2016 | 88.20 | 89.10 | 81.90 | 82.20 | 295,887 | -5.85(-6.64%) |
Dec 09, 2016 | 89.55 | 92.25 | 86.25 | 88.05 | 234,693 | -1.50(-1.68%) |
Dec 08, 2016 | 87.45 | 91.95 | 87.45 | 89.55 | 245,453 | +2.85(+3.29%) |
Dec 07, 2016 | 81.30 | 87.75 | 81.00 | 86.70 | 232,379 | +5.40(+6.64%) |
Dec 06, 2016 | 77.40 | 82.50 | 76.50 | 81.30 | 206,864 | +3.90(+5.04%) |
Dec 05, 2016 | 76.20 | 78.00 | 75.90 | 77.40 | 90,506 | +1.65(+2.18%) |
Dec 02, 2016 | 75.75 | 76.65 | 74.85 | 75.75 | 135,573 | +0.30(+0.40%) |
Dec 01, 2016 | 77.25 | 79.05 | 75.00 | 75.45 | 248,446 | -1.65(-2.14%) |
Nov 30, 2016 | 73.50 | 77.62 | 73.50 | 77.10 | 255,197 | +3.60(+4.90%) |
Nov 29, 2016 | 75.45 | 76.50 | 72.75 | 73.50 | 159,924 | -2.25(-2.97%) |
Nov 28, 2016 | 78.15 | 78.15 | 75.60 | 75.75 | 143,012 | -1.50(-1.94%) |
Nov 25, 2016 | 76.50 | 77.70 | 75.30 | 77.25 | 57,189 | +0.45(+0.59%) |
Nov 23, 2016 | 76.80 | 76.80 | 76.80 | 0 | +0.45(+0.59%) | |
Nov 22, 2016 | 76.95 | 77.84 | 75.90 | 76.35 | 102,237 | -0.30(-0.39%) |
Nov 21, 2016 | 75.75 | 77.55 | 75.75 | 76.65 | 119,082 | +0.75(+0.99%) |
Nov 18, 2016 | 76.20 | 76.50 | 75.08 | 75.90 | 191,632 | +0.15(+0.20%) |
Nov 17, 2016 | 73.80 | 76.19 | 73.61 | 75.75 | 194,786 | +2.25(+3.06%) |
Nov 16, 2016 | 73.20 | 74.70 | 71.70 | 73.50 | 219,689 | +1.35(+1.87%) |
Nov 15, 2016 | 72.30 | 72.90 | 67.79 | 72.15 | 236,540 | +0.15(+0.21%) |
Nov 14, 2016 | 72.45 | 74.92 | 71.55 | 72.00 | 242,612 | +1.05(+1.48%) |
Nov 11, 2016 | 74.10 | 75.15 | 70.35 | 70.95 | 370,231 | -1.35(-1.87%) |
Nov 10, 2016 | 71.55 | 75.15 | 71.10 | 72.30 | 384,415 | +2.25(+3.21%) |
Nov 09, 2016 | 64.20 | 72.75 | 64.20 | 70.05 | 326,338 | +3.00(+4.47%) |
Nov 08, 2016 | 64.95 | 68.85 | 63.59 | 67.05 | 378,854 | +2.10(+3.23%) |
Nov 07, 2016 | 65.41 | 66.30 | 64.35 | 64.95 | 158,271 | +1.05(+1.64%) |
Nov 04, 2016 | 62.70 | 65.40 | 62.40 | 63.90 | 144,153 | +1.20(+1.91%) |
Nov 03, 2016 | 64.20 | 64.20 | 62.40 | 62.70 | 162,757 | -0.90(-1.42%) |
Nov 02, 2016 | 65.25 | 65.85 | 63.60 | 63.60 | 217,749 | -1.80(-2.75%) |