Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 67.00 | 69.80 | 66.20 | 69.00 | 421,061 | +1.00(+1.47%) |
Jan 30, 2017 | 68.40 | 68.80 | 65.40 | 68.00 | 344,316 | -1.00(-1.45%) |
Jan 27, 2017 | 69.00 | 69.40 | 68.00 | 69.00 | 232,970 | +0.40(+0.58%) |
Jan 26, 2017 | 69.80 | 70.50 | 68.20 | 68.60 | 317,516 | -1.20(-1.72%) |
Jan 25, 2017 | 70.00 | 70.80 | 69.20 | 69.80 | 308,750 | +0.00(+0.00%) |
Jan 24, 2017 | 69.60 | 70.00 | 68.60 | 69.80 | 320,906 | +0.40(+0.58%) |
Jan 23, 2017 | 69.00 | 69.40 | 67.60 | 69.40 | 460,896 | +0.40(+0.58%) |
Jan 20, 2017 | 70.60 | 70.80 | 68.40 | 69.00 | 365,647 | -1.20(-1.71%) |
Jan 19, 2017 | 70.00 | 71.80 | 69.40 | 70.20 | 410,080 | +0.00(+0.00%) |
Jan 18, 2017 | 71.00 | 71.00 | 68.60 | 70.20 | 346,228 | -0.60(-0.85%) |
Jan 17, 2017 | 71.40 | 74.20 | 70.20 | 70.80 | 465,708 | -0.80(-1.12%) |
Jan 13, 2017 | 71.60 | 71.60 | 71.60 | 0 | +0.20(+0.28%) | |
Jan 12, 2017 | 69.60 | 73.00 | 67.80 | 71.40 | 897,822 | +1.40(+2.00%) |
Jan 11, 2017 | 70.20 | 70.60 | 68.80 | 70.00 | 340,962 | -0.40(-0.57%) |
Jan 10, 2017 | 70.40 | 71.40 | 70.00 | 70.40 | 326,215 | +0.00(+0.00%) |
Jan 09, 2017 | 70.80 | 72.60 | 70.20 | 70.40 | 359,252 | -0.20(-0.28%) |
Jan 06, 2017 | 73.80 | 74.80 | 70.40 | 70.60 | 533,604 | -2.60(-3.55%) |
Jan 05, 2017 | 70.40 | 74.60 | 70.40 | 73.20 | 905,193 | +3.00(+4.27%) |
Jan 04, 2017 | 70.00 | 71.80 | 69.60 | 70.20 | 579,014 | +0.20(+0.29%) |
Jan 03, 2017 | 68.80 | 70.60 | 68.00 | 70.00 | 619,355 | +3.60(+5.42%) |
Dec 30, 2016 | 66.40 | 66.40 | 66.40 | 0 | -0.20(-0.30%) | |
Dec 29, 2016 | 70.20 | 70.20 | 65.80 | 66.60 | 796,632 | -3.40(-4.86%) |
Dec 28, 2016 | 72.00 | 72.80 | 69.60 | 70.00 | 241,932 | -2.00(-2.78%) |
Dec 27, 2016 | 70.20 | 73.00 | 70.00 | 72.00 | 339,256 | +1.60(+2.27%) |
Dec 23, 2016 | 70.40 | 70.40 | 70.40 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 72.00 | 72.00 | 70.00 | 70.40 | 440,624 | -1.80(-2.49%) |
Dec 21, 2016 | 73.20 | 73.40 | 71.60 | 72.20 | 617,319 | -0.60(-0.82%) |
Dec 20, 2016 | 72.40 | 74.00 | 71.50 | 72.80 | 464,899 | +1.00(+1.39%) |
Dec 19, 2016 | 72.00 | 73.40 | 71.40 | 71.80 | 689,750 | -0.60(-0.83%) |
Dec 16, 2016 | 72.40 | 73.20 | 71.80 | 72.40 | 658,068 | +0.60(+0.84%) |
Dec 15, 2016 | 72.80 | 73.91 | 71.40 | 71.80 | 950,398 | -1.00(-1.37%) |
Dec 14, 2016 | 74.60 | 75.00 | 72.20 | 72.80 | 919,450 | -2.40(-3.19%) |
Dec 13, 2016 | 76.80 | 76.80 | 74.20 | 75.20 | 1,016,647 | -0.40(-0.53%) |
Dec 12, 2016 | 77.00 | 78.00 | 74.00 | 75.60 | 1,141,346 | -1.80(-2.33%) |
Dec 09, 2016 | 78.40 | 78.80 | 77.00 | 77.40 | 721,502 | -0.40(-0.51%) |
Dec 08, 2016 | 79.80 | 80.00 | 77.00 | 77.80 | 1,003,882 | -1.40(-1.77%) |
Dec 07, 2016 | 76.20 | 80.00 | 76.00 | 79.20 | 1,036,356 | +2.80(+3.66%) |
Dec 06, 2016 | 76.00 | 76.87 | 75.20 | 76.40 | 627,320 | +0.40(+0.53%) |
Dec 05, 2016 | 76.00 | 78.00 | 74.80 | 76.00 | 1,095,747 | +0.20(+0.26%) |
Dec 02, 2016 | 76.80 | 77.80 | 75.00 | 75.80 | 891,236 | +0.80(+1.07%) |
Dec 01, 2016 | 79.40 | 79.80 | 74.40 | 75.00 | 1,034,175 | -4.40(-5.54%) |
Nov 30, 2016 | 79.80 | 81.00 | 78.40 | 79.40 | 707,644 | +0.20(+0.25%) |
Nov 29, 2016 | 80.00 | 80.40 | 78.40 | 79.20 | 633,323 | -0.60(-0.75%) |
Nov 28, 2016 | 82.20 | 82.80 | 79.60 | 79.80 | 817,040 | -2.40(-2.92%) |
Nov 25, 2016 | 81.40 | 83.60 | 81.00 | 82.20 | 506,131 | +1.20(+1.48%) |
Nov 23, 2016 | 81.00 | 81.00 | 81.00 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 80.20 | 82.20 | 80.00 | 81.00 | 602,664 | +1.40(+1.76%) |
Nov 21, 2016 | 79.80 | 80.20 | 78.40 | 79.60 | 1,005,650 | +0.80(+1.02%) |
Nov 18, 2016 | 79.60 | 80.10 | 77.40 | 78.80 | 616,173 | -0.40(-0.51%) |
Nov 17, 2016 | 81.20 | 82.00 | 78.80 | 79.20 | 772,416 | -2.60(-3.18%) |
Nov 16, 2016 | 79.80 | 83.20 | 79.80 | 81.80 | 898,429 | +1.40(+1.74%) |
Nov 15, 2016 | 80.20 | 81.60 | 79.60 | 80.40 | 968,630 | +0.40(+0.50%) |
Nov 14, 2016 | 83.00 | 83.40 | 79.20 | 80.00 | 982,851 | -3.00(-3.61%) |
Nov 11, 2016 | 80.20 | 83.20 | 79.60 | 83.00 | 653,598 | +2.00(+2.47%) |
Nov 10, 2016 | 81.80 | 83.20 | 78.50 | 81.00 | 1,017,268 | +0.60(+0.75%) |
Nov 09, 2016 | 76.20 | 82.00 | 75.80 | 80.40 | 1,073,592 | +1.20(+1.52%) |
Nov 08, 2016 | 78.00 | 81.20 | 77.24 | 79.20 | 924,115 | +1.00(+1.28%) |
Nov 07, 2016 | 77.40 | 79.80 | 76.20 | 78.20 | 1,199,871 | +2.60(+3.44%) |
Nov 04, 2016 | 78.60 | 79.00 | 75.40 | 75.60 | 710,187 | -3.20(-4.06%) |
Nov 03, 2016 | 76.60 | 79.00 | 76.60 | 78.80 | 749,254 | +2.00(+2.60%) |
Nov 02, 2016 | 77.00 | 79.00 | 76.00 | 76.80 | 536,805 | -0.80(-1.03%) |