Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 71.52 | 72.11 | 69.65 | 69.70 | 921,347 | -1.87(-2.62%) |
Jan 30, 2017 | 71.87 | 72.11 | 70.88 | 71.57 | 730,936 | -1.04(-1.43%) |
Jan 27, 2017 | 73.00 | 73.94 | 72.26 | 72.61 | 653,671 | -0.49(-0.67%) |
Jan 26, 2017 | 72.51 | 75.07 | 70.64 | 73.10 | 1,016,092 | -0.30(-0.40%) |
Jan 25, 2017 | 71.87 | 73.94 | 71.87 | 73.40 | 1,153,535 | +1.87(+2.62%) |
Jan 24, 2017 | 70.14 | 71.94 | 70.09 | 71.52 | 617,538 | +2.02(+2.91%) |
Jan 23, 2017 | 69.16 | 69.60 | 68.71 | 69.50 | 536,380 | +0.15(+0.21%) |
Jan 20, 2017 | 69.06 | 69.90 | 68.87 | 69.35 | 731,048 | +0.69(+1.01%) |
Jan 19, 2017 | 69.11 | 69.55 | 68.27 | 68.66 | 382,357 | -0.15(-0.21%) |
Jan 18, 2017 | 67.78 | 69.01 | 66.35 | 68.81 | 628,799 | +0.94(+1.38%) |
Jan 17, 2017 | 68.91 | 69.11 | 67.68 | 67.87 | 445,766 | -1.04(-1.50%) |
Jan 13, 2017 | 68.91 | 68.91 | 68.91 | 0 | +0.05(+0.07%) | |
Jan 12, 2017 | 69.16 | 69.80 | 67.53 | 68.86 | 536,627 | -0.34(-0.50%) |
Jan 11, 2017 | 66.35 | 69.30 | 66.35 | 69.21 | 735,197 | +3.35(+5.09%) |
Jan 10, 2017 | 65.66 | 66.20 | 65.26 | 65.85 | 712,989 | +0.69(+1.06%) |
Jan 09, 2017 | 66.30 | 66.48 | 64.57 | 65.16 | 540,805 | -1.53(-2.29%) |
Jan 06, 2017 | 67.23 | 67.87 | 66.64 | 66.69 | 480,129 | -0.30(-0.44%) |
Jan 05, 2017 | 67.28 | 68.27 | 65.90 | 66.99 | 1,060,571 | -0.39(-0.59%) |
Jan 04, 2017 | 66.59 | 67.53 | 66.10 | 67.38 | 594,706 | +0.79(+1.18%) |
Jan 03, 2017 | 66.69 | 67.73 | 65.85 | 66.59 | 491,568 | +0.99(+1.50%) |
Dec 30, 2016 | 65.61 | 65.61 | 65.61 | 0 | -0.94(-1.41%) | |
Dec 29, 2016 | 66.84 | 67.31 | 66.20 | 66.54 | 364,537 | -0.30(-0.44%) |
Dec 28, 2016 | 68.12 | 68.22 | 66.59 | 66.84 | 277,110 | -0.99(-1.45%) |
Dec 27, 2016 | 68.12 | 68.52 | 67.58 | 67.83 | 245,301 | +0.25(+0.36%) |
Dec 23, 2016 | 67.58 | 67.58 | 67.58 | 0 | -0.39(-0.58%) | |
Dec 22, 2016 | 68.61 | 69.11 | 67.83 | 67.97 | 287,589 | -0.74(-1.08%) |
Dec 21, 2016 | 68.91 | 69.45 | 68.64 | 68.71 | 411,432 | -0.39(-0.57%) |
Dec 20, 2016 | 68.81 | 70.09 | 68.59 | 69.11 | 484,644 | +0.79(+1.15%) |
Dec 19, 2016 | 68.07 | 68.61 | 67.73 | 68.32 | 340,229 | -0.10(-0.14%) |
Dec 16, 2016 | 68.17 | 68.86 | 67.83 | 68.42 | 1,016,510 | +0.30(+0.43%) |
Dec 15, 2016 | 67.33 | 68.71 | 66.64 | 68.12 | 882,399 | +0.39(+0.58%) |
Dec 14, 2016 | 68.07 | 69.01 | 67.33 | 67.73 | 655,627 | -1.33(-1.93%) |
Dec 13, 2016 | 70.64 | 70.64 | 67.63 | 69.06 | 918,560 | -1.08(-1.55%) |
Dec 12, 2016 | 70.19 | 70.64 | 69.11 | 70.14 | 486,006 | +0.05(+0.07%) |
Dec 09, 2016 | 71.18 | 71.42 | 69.90 | 70.09 | 479,770 | -1.04(-1.46%) |
Dec 08, 2016 | 71.37 | 71.87 | 70.29 | 71.13 | 473,369 | +0.20(+0.28%) |
Dec 07, 2016 | 69.94 | 71.18 | 69.55 | 70.93 | 628,468 | +0.94(+1.34%) |
Dec 06, 2016 | 69.75 | 70.49 | 68.91 | 69.99 | 842,148 | -0.30(-0.42%) |
Dec 05, 2016 | 71.47 | 72.36 | 70.14 | 70.29 | 1,083,400 | -0.54(-0.77%) |
Dec 02, 2016 | 69.99 | 71.37 | 69.60 | 70.83 | 749,025 | +0.84(+1.20%) |
Dec 01, 2016 | 67.63 | 70.93 | 67.63 | 69.99 | 1,455,722 | +3.06(+4.57%) |
Nov 30, 2016 | 65.66 | 67.52 | 65.66 | 66.94 | 1,102,793 | +1.92(+2.96%) |
Nov 29, 2016 | 64.97 | 65.31 | 64.57 | 65.02 | 407,793 | -0.30(-0.45%) |
Nov 28, 2016 | 65.51 | 66.00 | 65.06 | 65.31 | 889,939 | -0.30(-0.45%) |
Nov 25, 2016 | 65.31 | 65.76 | 64.47 | 65.61 | 122,965 | +0.25(+0.38%) |
Nov 23, 2016 | 65.36 | 65.36 | 65.36 | 0 | +0.69(+1.07%) | |
Nov 22, 2016 | 63.73 | 64.89 | 62.90 | 64.67 | 1,016,861 | +0.94(+1.47%) |
Nov 21, 2016 | 64.23 | 64.52 | 63.34 | 63.73 | 990,920 | +0.79(+1.25%) |
Nov 18, 2016 | 63.19 | 63.44 | 62.85 | 62.95 | 554,358 | -0.20(-0.31%) |
Nov 17, 2016 | 63.34 | 63.54 | 62.70 | 63.14 | 706,248 | -0.05(-0.08%) |
Nov 16, 2016 | 63.34 | 63.98 | 63.09 | 63.19 | 480,036 | -0.30(-0.47%) |
Nov 15, 2016 | 63.24 | 63.59 | 62.21 | 63.49 | 557,291 | +0.15(+0.23%) |
Nov 14, 2016 | 61.71 | 63.98 | 61.42 | 63.34 | 1,162,165 | +1.87(+3.05%) |
Nov 11, 2016 | 60.28 | 61.71 | 59.45 | 61.47 | 534,621 | +0.79(+1.30%) |
Nov 10, 2016 | 57.57 | 60.78 | 56.91 | 60.68 | 1,016,765 | +3.70(+6.49%) |
Nov 09, 2016 | 54.47 | 58.26 | 53.09 | 56.98 | 802,963 | +3.01(+5.57%) |
Nov 08, 2016 | 53.58 | 54.32 | 52.89 | 53.97 | 576,101 | +0.25(+0.46%) |
Nov 07, 2016 | 53.53 | 54.07 | 53.28 | 53.73 | 415,843 | +1.23(+2.35%) |
Nov 04, 2016 | 51.66 | 53.38 | 50.97 | 52.50 | 404,970 | +0.84(+1.62%) |
Nov 03, 2016 | 51.26 | 51.95 | 51.07 | 51.66 | 394,045 | +0.69(+1.35%) |
Nov 02, 2016 | 52.15 | 52.40 | 50.72 | 50.97 | 558,289 | -1.58(-3.00%) |