Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 65.73 | 69.67 | 64.29 | 69.21 | 235,730 | +3.19(+4.83%) |
Jan 30, 2017 | 66.51 | 66.54 | 64.76 | 66.02 | 218,410 | -0.73(-1.09%) |
Jan 27, 2017 | 66.15 | 67.26 | 65.75 | 66.75 | 182,045 | +0.70(+1.06%) |
Jan 26, 2017 | 65.52 | 67.10 | 65.00 | 66.05 | 196,718 | +0.65(+0.99%) |
Jan 25, 2017 | 66.51 | 67.20 | 64.51 | 65.40 | 214,400 | -1.19(-1.79%) |
Jan 24, 2017 | 66.88 | 67.93 | 65.85 | 66.59 | 221,797 | -0.20(-0.30%) |
Jan 23, 2017 | 65.85 | 67.83 | 65.82 | 66.79 | 379,366 | +0.80(+1.21%) |
Jan 20, 2017 | 66.04 | 67.00 | 65.55 | 65.99 | 238,961 | +0.04(+0.06%) |
Jan 19, 2017 | 69.86 | 69.86 | 65.21 | 65.95 | 333,116 | -4.12(-5.88%) |
Jan 18, 2017 | 69.52 | 70.63 | 69.22 | 70.07 | 417,419 | +0.29(+0.42%) |
Jan 17, 2017 | 68.19 | 71.39 | 67.94 | 69.78 | 745,499 | +0.47(+0.68%) |
Jan 13, 2017 | 69.31 | 69.31 | 69.31 | 0 | +2.94(+4.43%) | |
Jan 12, 2017 | 62.21 | 67.65 | 62.02 | 66.37 | 501,571 | +3.54(+5.63%) |
Jan 11, 2017 | 65.62 | 66.27 | 61.10 | 62.83 | 811,810 | -3.52(-5.31%) |
Jan 10, 2017 | 67.41 | 67.41 | 63.86 | 66.35 | 646,407 | -1.75(-2.57%) |
Jan 09, 2017 | 73.56 | 73.65 | 64.37 | 68.10 | 1,155,136 | -7.07(-9.41%) |
Jan 06, 2017 | 81.67 | 82.11 | 75.01 | 75.17 | 579,895 | -7.03(-8.55%) |
Jan 05, 2017 | 85.09 | 85.27 | 81.62 | 82.20 | 428,870 | -2.72(-3.20%) |
Jan 04, 2017 | 80.42 | 86.00 | 79.95 | 84.92 | 570,210 | +4.81(+6.00%) |
Jan 03, 2017 | 80.26 | 82.92 | 78.17 | 80.11 | 300,354 | +0.77(+0.97%) |
Dec 30, 2016 | 79.34 | 79.34 | 79.34 | 0 | +0.54(+0.69%) | |
Dec 29, 2016 | 78.33 | 80.19 | 78.20 | 78.80 | 221,915 | +0.47(+0.60%) |
Dec 28, 2016 | 80.13 | 81.30 | 78.00 | 78.33 | 189,588 | -1.54(-1.93%) |
Dec 27, 2016 | 81.34 | 83.38 | 79.46 | 79.87 | 237,042 | -1.06(-1.31%) |
Dec 23, 2016 | 80.93 | 80.93 | 80.93 | 0 | +5.35(+7.08%) | |
Dec 22, 2016 | 75.99 | 78.99 | 74.80 | 75.58 | 305,401 | -0.03(-0.03%) |
Dec 21, 2016 | 77.27 | 79.40 | 75.50 | 75.61 | 253,486 | -1.56(-2.03%) |
Dec 20, 2016 | 75.96 | 77.36 | 75.14 | 77.17 | 220,796 | +1.71(+2.27%) |
Dec 19, 2016 | 75.00 | 76.99 | 74.80 | 75.46 | 281,304 | +0.26(+0.35%) |
Dec 16, 2016 | 74.01 | 76.54 | 73.33 | 75.20 | 686,037 | +0.40(+0.53%) |
Dec 15, 2016 | 75.48 | 75.48 | 74.30 | 74.80 | 162,776 | -0.04(-0.05%) |
Dec 14, 2016 | 73.42 | 75.39 | 73.02 | 74.84 | 228,645 | +1.28(+1.74%) |
Dec 13, 2016 | 74.40 | 76.15 | 73.39 | 73.56 | 234,911 | -0.49(-0.66%) |
Dec 12, 2016 | 75.17 | 75.68 | 73.03 | 74.05 | 252,133 | -1.80(-2.37%) |
Dec 09, 2016 | 77.28 | 78.36 | 74.61 | 75.85 | 220,483 | -0.72(-0.94%) |
Dec 08, 2016 | 75.92 | 76.82 | 72.23 | 76.57 | 301,240 | +0.37(+0.49%) |
Dec 07, 2016 | 78.84 | 79.13 | 74.95 | 76.20 | 350,149 | -3.63(-4.55%) |
Dec 06, 2016 | 78.35 | 79.94 | 75.66 | 79.83 | 342,725 | +1.93(+2.48%) |
Dec 05, 2016 | 75.72 | 78.36 | 74.65 | 77.90 | 279,492 | +2.70(+3.59%) |
Dec 02, 2016 | 73.99 | 76.96 | 72.51 | 75.20 | 248,955 | +0.85(+1.14%) |
Dec 01, 2016 | 79.00 | 79.10 | 73.51 | 74.35 | 388,769 | -4.61(-5.84%) |
Nov 30, 2016 | 78.73 | 80.00 | 77.81 | 78.96 | 348,115 | +0.82(+1.05%) |
Nov 29, 2016 | 77.23 | 79.50 | 75.95 | 78.14 | 310,233 | +0.66(+0.85%) |
Nov 28, 2016 | 78.66 | 79.76 | 76.54 | 77.48 | 332,426 | -2.18(-2.74%) |
Nov 25, 2016 | 79.59 | 79.95 | 77.68 | 79.66 | 110,229 | -0.13(-0.16%) |
Nov 23, 2016 | 79.79 | 79.79 | 79.79 | 0 | +2.61(+3.38%) | |
Nov 22, 2016 | 79.03 | 79.03 | 75.08 | 77.18 | 370,250 | -1.81(-2.29%) |
Nov 21, 2016 | 79.20 | 79.74 | 77.94 | 78.99 | 265,206 | +0.27(+0.34%) |
Nov 18, 2016 | 78.30 | 79.30 | 76.86 | 78.72 | 376,216 | +0.54(+0.69%) |
Nov 17, 2016 | 76.38 | 78.12 | 75.16 | 78.18 | 275,929 | +2.41(+3.18%) |
Nov 16, 2016 | 80.17 | 80.17 | 75.55 | 75.77 | 422,167 | -6.21(-7.58%) |
Nov 15, 2016 | 83.04 | 83.50 | 81.04 | 81.98 | 361,176 | -1.14(-1.37%) |
Nov 14, 2016 | 79.55 | 84.04 | 78.78 | 83.12 | 449,063 | +3.62(+4.55%) |
Nov 11, 2016 | 83.81 | 85.09 | 77.72 | 79.50 | 698,059 | -4.72(-5.60%) |
Nov 10, 2016 | 84.01 | 87.78 | 82.37 | 84.22 | 662,167 | +2.49(+3.05%) |
Nov 09, 2016 | 76.63 | 81.84 | 75.27 | 81.73 | 1,271,631 | +8.62(+11.79%) |
Nov 08, 2016 | 74.60 | 74.60 | 71.04 | 73.11 | 478,752 | -1.48(-1.98%) |
Nov 07, 2016 | 75.76 | 78.26 | 72.86 | 74.59 | 464,279 | -0.37(-0.49%) |
Nov 04, 2016 | 71.27 | 76.09 | 70.53 | 74.96 | 559,072 | +3.86(+5.43%) |
Nov 03, 2016 | 70.37 | 72.12 | 65.84 | 71.10 | 952,518 | +3.00(+4.41%) |
Nov 02, 2016 | 70.80 | 71.65 | 66.80 | 68.10 | 1,971,235 | +10.86(+18.97%) |