Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 69.87 | 70.52 | 68.99 | 70.47 | 104,493 | +0.58(+0.83%) |
Jan 30, 2017 | 70.32 | 70.64 | 69.62 | 69.89 | 108,197 | -1.03(-1.45%) |
Jan 27, 2017 | 70.82 | 70.94 | 69.87 | 70.92 | 75,211 | -0.30(-0.42%) |
Jan 26, 2017 | 70.82 | 71.46 | 70.41 | 71.22 | 88,455 | +0.86(+1.22%) |
Jan 25, 2017 | 69.31 | 70.47 | 68.88 | 70.36 | 85,450 | +1.78(+2.60%) |
Jan 24, 2017 | 66.76 | 68.58 | 66.76 | 68.58 | 71,699 | +1.89(+2.83%) |
Jan 23, 2017 | 66.27 | 66.72 | 66.14 | 66.70 | 54,154 | +0.54(+0.81%) |
Jan 20, 2017 | 66.61 | 66.90 | 66.05 | 66.16 | 41,767 | -0.13(-0.19%) |
Jan 19, 2017 | 65.36 | 66.29 | 65.16 | 66.29 | 56,483 | +0.92(+1.41%) |
Jan 18, 2017 | 65.34 | 65.69 | 65.06 | 65.36 | 64,703 | -0.28(-0.42%) |
Jan 17, 2017 | 66.52 | 66.79 | 64.29 | 65.64 | 128,473 | -0.71(-1.07%) |
Jan 13, 2017 | 66.35 | 66.35 | 66.35 | 0 | -0.24(-0.35%) | |
Jan 12, 2017 | 67.88 | 68.05 | 66.01 | 66.59 | 61,511 | -1.01(-1.49%) |
Jan 11, 2017 | 66.31 | 67.81 | 66.26 | 67.60 | 64,636 | +1.29(+1.94%) |
Jan 10, 2017 | 66.18 | 66.95 | 66.12 | 66.31 | 39,607 | -0.13(-0.19%) |
Jan 09, 2017 | 68.67 | 68.74 | 66.33 | 66.44 | 89,454 | -2.51(-3.64%) |
Jan 06, 2017 | 68.09 | 68.95 | 67.70 | 68.95 | 59,502 | +1.16(+1.71%) |
Jan 05, 2017 | 67.68 | 67.90 | 66.48 | 67.79 | 68,665 | -0.21(-0.32%) |
Jan 04, 2017 | 67.98 | 68.03 | 67.40 | 68.00 | 47,891 | +0.47(+0.70%) |
Jan 03, 2017 | 66.22 | 67.53 | 66.22 | 67.53 | 66,544 | +1.67(+2.54%) |
Dec 30, 2016 | 65.86 | 65.86 | 65.86 | 0 | -0.06(-0.10%) | |
Dec 29, 2016 | 65.79 | 66.07 | 64.91 | 65.92 | 107,625 | -0.19(-0.29%) |
Dec 28, 2016 | 67.66 | 67.81 | 65.90 | 66.12 | 89,288 | -1.87(-2.75%) |
Dec 27, 2016 | 67.32 | 68.26 | 67.25 | 67.98 | 57,786 | +0.73(+1.08%) |
Dec 23, 2016 | 67.25 | 67.25 | 67.25 | 0 | +0.69(+1.03%) | |
Dec 22, 2016 | 65.19 | 66.76 | 65.19 | 66.57 | 84,153 | +1.48(+2.27%) |
Dec 21, 2016 | 64.70 | 66.07 | 64.40 | 65.09 | 105,632 | +0.45(+0.70%) |
Dec 20, 2016 | 64.66 | 65.07 | 64.36 | 64.64 | 241,645 | +0.04(+0.07%) |
Dec 19, 2016 | 64.98 | 65.45 | 64.42 | 64.59 | 83,162 | -0.43(-0.66%) |
Dec 16, 2016 | 64.61 | 65.17 | 64.22 | 65.02 | 65,055 | +0.36(+0.56%) |
Dec 15, 2016 | 64.08 | 64.70 | 64.06 | 64.66 | 76,165 | +0.04(+0.07%) |
Dec 14, 2016 | 64.91 | 65.32 | 64.31 | 64.61 | 80,091 | -0.67(-1.02%) |
Dec 13, 2016 | 65.28 | 65.64 | 65.04 | 65.28 | 73,430 | +0.13(+0.20%) |
Dec 12, 2016 | 66.35 | 66.82 | 65.13 | 65.15 | 66,552 | -0.47(-0.72%) |
Dec 09, 2016 | 66.44 | 66.80 | 65.62 | 65.62 | 62,046 | -0.69(-1.04%) |
Dec 08, 2016 | 66.52 | 66.74 | 65.47 | 66.31 | 57,109 | +0.02(+0.03%) |
Dec 07, 2016 | 66.03 | 67.00 | 65.88 | 66.29 | 66,565 | -0.02(-0.03%) |
Dec 06, 2016 | 64.57 | 66.50 | 64.57 | 66.31 | 51,782 | +1.18(+1.81%) |
Dec 05, 2016 | 65.30 | 65.60 | 65.00 | 65.13 | 88,410 | -0.13(-0.20%) |
Dec 02, 2016 | 64.66 | 65.56 | 64.27 | 65.26 | 67,888 | +0.13(+0.20%) |
Dec 01, 2016 | 66.24 | 66.67 | 64.76 | 65.13 | 81,532 | -0.58(-0.88%) |
Nov 30, 2016 | 64.57 | 66.67 | 64.57 | 65.71 | 104,493 | +2.06(+3.24%) |
Nov 29, 2016 | 63.52 | 64.51 | 63.00 | 63.65 | 141,666 | -1.29(-1.98%) |
Nov 28, 2016 | 67.02 | 67.04 | 64.91 | 64.94 | 87,156 | -2.08(-3.11%) |
Nov 25, 2016 | 67.02 | 67.90 | 66.59 | 67.02 | 46,087 | -0.17(-0.26%) |
Nov 23, 2016 | 67.19 | 67.19 | 67.19 | 0 | -1.33(-1.94%) | |
Nov 22, 2016 | 68.05 | 68.52 | 65.84 | 68.52 | 83,122 | +0.11(+0.16%) |
Nov 21, 2016 | 67.32 | 69.75 | 66.55 | 68.41 | 113,258 | +1.49(+2.23%) |
Nov 18, 2016 | 67.19 | 67.64 | 66.37 | 66.92 | 93,121 | +0.13(+0.19%) |
Nov 17, 2016 | 66.96 | 67.38 | 65.85 | 66.79 | 74,174 | +0.06(+0.09%) |
Nov 16, 2016 | 65.20 | 66.98 | 65.20 | 66.73 | 58,161 | +0.88(+1.34%) |
Nov 15, 2016 | 64.50 | 66.37 | 64.06 | 65.85 | 67,930 | +2.12(+3.33%) |
Nov 14, 2016 | 63.18 | 64.13 | 62.76 | 63.73 | 52,110 | +0.02(+0.03%) |
Nov 11, 2016 | 63.01 | 63.89 | 62.11 | 63.70 | 65,614 | -0.06(-0.10%) |
Nov 10, 2016 | 63.47 | 64.99 | 63.47 | 63.77 | 68,809 | +0.59(+0.93%) |
Nov 09, 2016 | 59.38 | 64.17 | 59.38 | 63.18 | 90,998 | +2.59(+4.27%) |
Nov 08, 2016 | 60.24 | 61.41 | 60.17 | 60.59 | 82,933 | -0.27(-0.45%) |
Nov 07, 2016 | 60.45 | 61.18 | 60.45 | 60.87 | 84,778 | +0.71(+1.19%) |
Nov 04, 2016 | 59.48 | 60.41 | 58.83 | 60.15 | 69,874 | +0.25(+0.42%) |
Nov 03, 2016 | 59.10 | 59.98 | 58.16 | 59.90 | 67,101 | +0.86(+1.46%) |
Nov 02, 2016 | 60.03 | 60.11 | 58.85 | 59.04 | 50,765 | -1.89(-3.10%) |