Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 59.90 | 61.10 | 59.35 | 61.00 | 54,234 | +0.75(+1.24%) |
Jan 30, 2017 | 62.10 | 62.10 | 59.85 | 60.25 | 53,743 | -2.45(-3.91%) |
Jan 27, 2017 | 62.90 | 63.20 | 61.65 | 62.70 | 63,619 | +0.10(+0.16%) |
Jan 26, 2017 | 62.05 | 62.65 | 61.45 | 62.60 | 58,971 | +0.50(+0.81%) |
Jan 25, 2017 | 60.95 | 62.15 | 60.95 | 62.10 | 54,578 | +1.60(+2.64%) |
Jan 24, 2017 | 59.40 | 60.60 | 59.10 | 60.50 | 56,310 | +1.50(+2.54%) |
Jan 23, 2017 | 58.40 | 59.34 | 58.21 | 59.00 | 80,141 | +0.25(+0.43%) |
Jan 20, 2017 | 58.55 | 59.35 | 58.35 | 58.75 | 54,634 | +0.40(+0.69%) |
Jan 19, 2017 | 59.50 | 60.25 | 58.25 | 58.35 | 71,922 | -0.90(-1.52%) |
Jan 18, 2017 | 58.60 | 59.35 | 58.45 | 59.25 | 66,534 | +0.90(+1.54%) |
Jan 17, 2017 | 60.25 | 60.25 | 58.25 | 58.35 | 51,490 | -1.90(-3.15%) |
Jan 13, 2017 | 60.25 | 60.25 | 60.25 | 0 | +0.40(+0.67%) | |
Jan 12, 2017 | 60.85 | 60.85 | 58.40 | 59.85 | 64,623 | -1.20(-1.97%) |
Jan 11, 2017 | 60.90 | 61.55 | 60.65 | 61.05 | 75,735 | +0.10(+0.16%) |
Jan 10, 2017 | 61.00 | 61.60 | 60.40 | 60.95 | 117,014 | +0.25(+0.41%) |
Jan 09, 2017 | 61.15 | 61.25 | 60.10 | 60.70 | 77,760 | -0.85(-1.38%) |
Jan 06, 2017 | 62.35 | 62.50 | 61.01 | 61.55 | 52,172 | -0.60(-0.97%) |
Jan 05, 2017 | 63.10 | 63.80 | 62.10 | 62.15 | 55,185 | -1.45(-2.28%) |
Jan 04, 2017 | 63.30 | 63.65 | 62.80 | 63.60 | 78,232 | +0.70(+1.11%) |
Jan 03, 2017 | 62.50 | 63.30 | 62.20 | 62.90 | 84,960 | +1.05(+1.70%) |
Dec 30, 2016 | 61.85 | 61.85 | 61.85 | 0 | -0.35(-0.56%) | |
Dec 29, 2016 | 62.45 | 63.25 | 61.55 | 62.20 | 45,982 | -0.05(-0.08%) |
Dec 28, 2016 | 63.35 | 63.85 | 62.20 | 62.25 | 36,117 | -0.90(-1.43%) |
Dec 27, 2016 | 62.20 | 63.23 | 61.60 | 63.15 | 60,685 | +0.75(+1.20%) |
Dec 23, 2016 | 62.40 | 62.40 | 62.40 | 0 | +0.15(+0.24%) | |
Dec 22, 2016 | 63.20 | 63.20 | 61.75 | 62.25 | 45,177 | -0.95(-1.50%) |
Dec 21, 2016 | 63.70 | 64.75 | 63.20 | 63.20 | 65,060 | -0.65(-1.02%) |
Dec 20, 2016 | 63.45 | 64.00 | 62.80 | 63.85 | 90,095 | +0.45(+0.71%) |
Dec 19, 2016 | 62.65 | 63.50 | 62.00 | 63.40 | 62,018 | +1.00(+1.60%) |
Dec 16, 2016 | 62.75 | 64.85 | 62.40 | 62.40 | 156,693 | -0.50(-0.79%) |
Dec 15, 2016 | 62.00 | 64.20 | 61.65 | 62.90 | 90,364 | +1.05(+1.70%) |
Dec 14, 2016 | 62.35 | 63.20 | 61.45 | 61.85 | 90,304 | -1.50(-2.37%) |
Dec 13, 2016 | 63.85 | 64.00 | 62.35 | 63.35 | 89,389 | -0.05(-0.08%) |
Dec 12, 2016 | 64.10 | 64.10 | 62.50 | 63.40 | 67,359 | -0.80(-1.25%) |
Dec 09, 2016 | 64.45 | 64.85 | 63.50 | 64.20 | 74,719 | +0.00(+0.00%) |
Dec 08, 2016 | 63.10 | 64.55 | 62.90 | 64.20 | 113,582 | +1.20(+1.90%) |
Dec 07, 2016 | 61.70 | 63.25 | 61.60 | 63.00 | 84,379 | +1.05(+1.69%) |
Dec 06, 2016 | 61.05 | 62.00 | 60.80 | 61.95 | 78,204 | +1.10(+1.81%) |
Dec 05, 2016 | 60.45 | 61.70 | 60.45 | 60.85 | 75,795 | +0.40(+0.66%) |
Dec 02, 2016 | 59.95 | 60.80 | 59.30 | 60.45 | 69,109 | +0.30(+0.50%) |
Dec 01, 2016 | 60.30 | 61.65 | 59.45 | 60.15 | 124,719 | +0.45(+0.75%) |
Nov 30, 2016 | 59.50 | 59.85 | 58.81 | 59.70 | 78,956 | +1.10(+1.88%) |
Nov 29, 2016 | 58.45 | 58.85 | 58.05 | 58.60 | 83,821 | +0.10(+0.17%) |
Nov 28, 2016 | 59.15 | 59.15 | 58.30 | 58.50 | 73,548 | -1.05(-1.76%) |
Nov 25, 2016 | 59.60 | 60.05 | 59.15 | 59.55 | 30,086 | -0.10(-0.17%) |
Nov 23, 2016 | 59.65 | 59.65 | 59.65 | 0 | -0.55(-0.91%) | |
Nov 22, 2016 | 57.70 | 61.05 | 57.11 | 60.20 | 207,266 | +2.85(+4.97%) |
Nov 21, 2016 | 57.40 | 57.60 | 56.20 | 57.35 | 78,158 | +0.30(+0.53%) |
Nov 18, 2016 | 56.40 | 57.20 | 55.90 | 57.05 | 109,297 | +0.85(+1.51%) |
Nov 17, 2016 | 56.05 | 56.80 | 55.60 | 56.20 | 174,594 | +0.15(+0.27%) |
Nov 16, 2016 | 53.95 | 56.10 | 53.95 | 56.05 | 156,794 | +2.05(+3.80%) |
Nov 15, 2016 | 55.65 | 56.35 | 53.35 | 54.00 | 157,021 | -2.60(-4.59%) |
Nov 14, 2016 | 54.85 | 56.75 | 54.85 | 56.60 | 168,159 | +2.30(+4.24%) |
Nov 11, 2016 | 53.45 | 54.85 | 52.68 | 54.30 | 188,173 | +0.75(+1.40%) |
Nov 10, 2016 | 52.25 | 54.35 | 51.50 | 53.55 | 227,382 | +1.65(+3.18%) |
Nov 09, 2016 | 50.10 | 52.00 | 49.80 | 51.90 | 226,319 | +1.95(+3.90%) |
Nov 08, 2016 | 50.45 | 50.45 | 49.90 | 49.95 | 90,211 | -0.50(-0.99%) |
Nov 07, 2016 | 49.55 | 50.60 | 49.40 | 50.45 | 91,131 | +1.25(+2.54%) |
Nov 04, 2016 | 49.45 | 49.75 | 49.02 | 49.20 | 100,711 | -0.30(-0.61%) |
Nov 03, 2016 | 48.90 | 50.00 | 48.77 | 49.50 | 91,166 | +0.40(+0.81%) |
Nov 02, 2016 | 50.00 | 51.65 | 48.55 | 49.10 | 214,604 | +3.10(+6.74%) |