Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 61.36 | 61.36 | 59.33 | 59.80 | 93,861 | -1.59(-2.60%) |
Jan 30, 2017 | 60.90 | 61.94 | 60.83 | 61.39 | 102,763 | +0.48(+0.79%) |
Jan 27, 2017 | 61.48 | 61.87 | 59.79 | 60.91 | 138,753 | +0.09(+0.15%) |
Jan 26, 2017 | 61.56 | 62.43 | 60.52 | 60.82 | 258,517 | -0.79(-1.28%) |
Jan 25, 2017 | 62.18 | 62.33 | 60.41 | 61.61 | 292,523 | -0.26(-0.42%) |
Jan 24, 2017 | 62.24 | 62.44 | 60.87 | 61.87 | 203,486 | +0.25(+0.40%) |
Jan 23, 2017 | 59.48 | 61.67 | 58.78 | 61.62 | 212,687 | +3.33(+5.70%) |
Jan 20, 2017 | 57.11 | 58.39 | 56.38 | 58.30 | 244,491 | +1.76(+3.12%) |
Jan 19, 2017 | 57.00 | 57.26 | 56.27 | 56.53 | 135,630 | +0.09(+0.16%) |
Jan 18, 2017 | 57.71 | 58.30 | 56.09 | 56.44 | 170,837 | -1.25(-2.17%) |
Jan 17, 2017 | 59.78 | 59.83 | 57.37 | 57.69 | 236,657 | -1.04(-1.76%) |
Jan 13, 2017 | 58.73 | 58.73 | 58.73 | 0 | +1.88(+3.31%) | |
Jan 12, 2017 | 57.23 | 57.92 | 56.80 | 56.85 | 98,323 | -0.24(-0.42%) |
Jan 11, 2017 | 58.37 | 58.41 | 56.49 | 57.09 | 135,326 | -1.47(-2.51%) |
Jan 10, 2017 | 58.68 | 59.53 | 58.09 | 58.56 | 116,752 | -0.15(-0.26%) |
Jan 09, 2017 | 60.62 | 60.62 | 58.50 | 58.71 | 134,241 | -1.73(-2.87%) |
Jan 06, 2017 | 61.58 | 62.05 | 60.08 | 60.45 | 126,125 | -1.20(-1.94%) |
Jan 05, 2017 | 62.00 | 62.92 | 61.43 | 61.65 | 133,605 | +0.06(+0.10%) |
Jan 04, 2017 | 61.68 | 62.00 | 60.52 | 61.58 | 122,555 | -0.12(-0.19%) |
Jan 03, 2017 | 64.50 | 64.50 | 61.43 | 61.70 | 96,997 | -2.12(-3.32%) |
Dec 30, 2016 | 63.82 | 63.82 | 63.82 | 0 | +0.40(+0.63%) | |
Dec 29, 2016 | 62.43 | 64.21 | 62.43 | 63.42 | 57,787 | +0.85(+1.36%) |
Dec 28, 2016 | 62.38 | 62.69 | 62.19 | 62.57 | 44,468 | +0.23(+0.37%) |
Dec 27, 2016 | 62.60 | 62.95 | 62.19 | 62.33 | 43,030 | -0.21(-0.33%) |
Dec 23, 2016 | 62.54 | 62.54 | 62.54 | 0 | +0.22(+0.36%) | |
Dec 22, 2016 | 62.77 | 63.30 | 62.22 | 62.32 | 67,060 | -0.73(-1.17%) |
Dec 21, 2016 | 64.72 | 64.72 | 62.73 | 63.05 | 77,617 | -1.48(-2.29%) |
Dec 20, 2016 | 65.23 | 65.98 | 64.23 | 64.53 | 86,968 | -0.70(-1.07%) |
Dec 19, 2016 | 64.21 | 65.82 | 64.21 | 65.23 | 98,196 | +0.80(+1.24%) |
Dec 16, 2016 | 66.81 | 66.81 | 63.84 | 64.43 | 266,338 | -2.34(-3.50%) |
Dec 15, 2016 | 65.86 | 67.17 | 64.78 | 66.77 | 168,986 | +0.23(+0.35%) |
Dec 14, 2016 | 67.88 | 68.61 | 66.48 | 66.53 | 170,286 | -1.71(-2.50%) |
Dec 13, 2016 | 66.45 | 68.32 | 66.45 | 68.24 | 129,813 | +2.49(+3.79%) |
Dec 12, 2016 | 66.87 | 67.32 | 65.37 | 65.75 | 73,166 | -1.00(-1.49%) |
Dec 09, 2016 | 65.84 | 67.07 | 65.15 | 66.75 | 113,394 | +0.56(+0.85%) |
Dec 08, 2016 | 64.79 | 66.26 | 64.15 | 66.19 | 73,551 | +1.04(+1.59%) |
Dec 07, 2016 | 64.79 | 65.38 | 64.43 | 65.15 | 88,009 | +0.52(+0.80%) |
Dec 06, 2016 | 62.46 | 64.84 | 62.46 | 64.63 | 202,325 | +2.39(+3.84%) |
Dec 05, 2016 | 62.04 | 62.82 | 61.88 | 62.24 | 450,853 | +0.64(+1.04%) |
Dec 02, 2016 | 63.42 | 64.00 | 61.38 | 61.60 | 200,310 | -2.21(-3.47%) |
Dec 01, 2016 | 65.64 | 65.64 | 63.50 | 63.81 | 295,065 | -2.03(-3.08%) |
Nov 30, 2016 | 67.13 | 67.13 | 65.70 | 65.84 | 183,128 | -0.66(-0.99%) |
Nov 29, 2016 | 66.29 | 66.88 | 65.78 | 66.49 | 134,951 | -0.02(-0.02%) |
Nov 28, 2016 | 66.77 | 67.42 | 66.17 | 66.51 | 93,540 | -0.13(-0.20%) |
Nov 25, 2016 | 66.39 | 67.48 | 65.74 | 66.64 | 60,671 | +0.03(+0.05%) |
Nov 23, 2016 | 66.61 | 66.61 | 66.61 | 0 | -1.02(-1.51%) | |
Nov 22, 2016 | 66.73 | 67.73 | 65.28 | 67.63 | 147,685 | +1.50(+2.27%) |
Nov 21, 2016 | 65.83 | 66.47 | 65.78 | 66.13 | 56,301 | +0.56(+0.85%) |
Nov 18, 2016 | 66.43 | 66.81 | 65.22 | 65.57 | 111,030 | -0.56(-0.85%) |
Nov 17, 2016 | 66.92 | 66.92 | 65.65 | 66.14 | 122,731 | +0.15(+0.22%) |
Nov 16, 2016 | 66.36 | 66.36 | 65.37 | 65.99 | 107,257 | -0.32(-0.49%) |
Nov 15, 2016 | 64.46 | 66.85 | 63.44 | 66.32 | 243,240 | +2.95(+4.65%) |
Nov 14, 2016 | 60.72 | 63.48 | 60.24 | 63.37 | 342,103 | +3.35(+5.58%) |
Nov 11, 2016 | 61.86 | 62.10 | 59.27 | 60.02 | 319,494 | -2.73(-4.35%) |
Nov 10, 2016 | 69.57 | 69.57 | 62.03 | 62.75 | 405,086 | -6.79(-9.76%) |
Nov 09, 2016 | 70.07 | 74.19 | 69.17 | 69.54 | 319,631 | -6.14(-8.11%) |
Nov 08, 2016 | 75.67 | 76.35 | 73.63 | 75.67 | 78,897 | +0.52(+0.69%) |
Nov 07, 2016 | 74.00 | 76.52 | 73.94 | 75.15 | 178,491 | +3.89(+5.47%) |
Nov 04, 2016 | 71.20 | 72.37 | 70.41 | 71.26 | 95,845 | +0.10(+0.14%) |
Nov 03, 2016 | 71.10 | 72.02 | 71.02 | 71.16 | 139,228 | +0.71(+1.01%) |
Nov 02, 2016 | 70.98 | 71.15 | 70.34 | 70.45 | 76,456 | -0.72(-1.01%) |