Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 66.15 | 69.15 | 65.40 | 66.15 | 278,582 | +0.00(+0.00%) |
Feb 27, 2017 | 63.75 | 66.75 | 62.10 | 66.15 | 288,606 | +2.55(+4.01%) |
Feb 24, 2017 | 64.80 | 64.95 | 60.90 | 63.60 | 483,304 | -2.70(-4.07%) |
Feb 23, 2017 | 82.50 | 82.95 | 65.10 | 66.30 | 933,302 | -14.70(-18.15%) |
Feb 22, 2017 | 82.20 | 82.66 | 79.05 | 81.00 | 224,823 | -2.10(-2.53%) |
Feb 21, 2017 | 86.25 | 89.25 | 82.88 | 83.10 | 296,977 | +4.50(+5.73%) |
Feb 17, 2017 | 78.60 | 78.60 | 78.60 | 0 | +1.35(+1.75%) | |
Feb 16, 2017 | 87.30 | 87.38 | 76.80 | 77.25 | 386,834 | -10.20(-11.66%) |
Feb 15, 2017 | 88.05 | 89.10 | 87.22 | 87.45 | 134,307 | -0.15(-0.17%) |
Feb 14, 2017 | 86.55 | 89.55 | 86.10 | 87.60 | 198,082 | +0.60(+0.69%) |
Feb 13, 2017 | 82.20 | 88.20 | 81.15 | 87.00 | 238,371 | +5.85(+7.21%) |
Feb 10, 2017 | 80.40 | 82.50 | 80.25 | 81.15 | 118,777 | +1.05(+1.31%) |
Feb 09, 2017 | 79.95 | 81.52 | 79.20 | 80.10 | 139,770 | +0.15(+0.19%) |
Feb 08, 2017 | 79.65 | 82.35 | 78.75 | 79.95 | 399,689 | +0.15(+0.19%) |
Feb 07, 2017 | 79.65 | 80.85 | 77.70 | 79.80 | 163,471 | +0.75(+0.95%) |
Feb 06, 2017 | 79.65 | 81.45 | 78.75 | 79.05 | 134,046 | -0.90(-1.13%) |
Feb 03, 2017 | 78.60 | 80.25 | 78.15 | 79.95 | 82,169 | +2.70(+3.50%) |
Feb 02, 2017 | 78.45 | 79.65 | 77.25 | 77.25 | 139,178 | -1.95(-2.46%) |
Feb 01, 2017 | 79.65 | 82.05 | 79.05 | 79.20 | 167,653 | +0.15(+0.19%) |
Jan 31, 2017 | 78.45 | 80.10 | 77.55 | 79.05 | 136,970 | +0.00(+0.00%) |
Jan 30, 2017 | 78.90 | 79.95 | 76.42 | 79.05 | 107,383 | -0.90(-1.13%) |
Jan 27, 2017 | 78.15 | 81.00 | 77.70 | 79.95 | 279,280 | +1.50(+1.91%) |
Jan 26, 2017 | 74.70 | 78.83 | 74.70 | 78.45 | 178,231 | +4.05(+5.44%) |
Jan 25, 2017 | 72.90 | 75.00 | 72.15 | 74.40 | 131,505 | +1.80(+2.48%) |
Jan 24, 2017 | 73.95 | 74.70 | 72.30 | 72.60 | 233,835 | -1.05(-1.43%) |
Jan 23, 2017 | 73.65 | 75.00 | 72.90 | 73.65 | 99,672 | +0.15(+0.20%) |
Jan 20, 2017 | 73.20 | 74.25 | 72.75 | 73.50 | 83,589 | +0.45(+0.62%) |
Jan 19, 2017 | 75.60 | 77.40 | 73.05 | 73.05 | 247,976 | -1.95(-2.60%) |
Jan 18, 2017 | 73.50 | 75.45 | 69.75 | 75.00 | 255,888 | +1.35(+1.83%) |
Jan 17, 2017 | 75.00 | 76.80 | 73.50 | 73.65 | 183,201 | -1.95(-2.58%) |
Jan 13, 2017 | 75.60 | 75.60 | 75.60 | 0 | -0.15(-0.20%) | |
Jan 12, 2017 | 83.55 | 85.50 | 72.30 | 75.75 | 587,981 | -11.40(-13.08%) |
Jan 11, 2017 | 86.55 | 88.35 | 86.17 | 87.15 | 122,729 | +0.90(+1.04%) |
Jan 10, 2017 | 85.50 | 87.15 | 84.90 | 86.25 | 66,730 | +0.75(+0.88%) |
Jan 09, 2017 | 85.65 | 88.50 | 83.25 | 85.50 | 152,325 | -0.90(-1.04%) |
Jan 06, 2017 | 86.85 | 86.85 | 84.90 | 86.40 | 87,972 | +0.30(+0.35%) |
Jan 05, 2017 | 88.95 | 88.95 | 85.88 | 86.10 | 99,922 | -3.00(-3.37%) |
Jan 04, 2017 | 86.55 | 89.70 | 85.65 | 89.10 | 130,592 | +3.30(+3.85%) |
Jan 03, 2017 | 81.60 | 86.17 | 81.60 | 85.80 | 143,533 | +4.95(+6.12%) |
Dec 30, 2016 | 80.85 | 80.85 | 80.85 | 0 | +0.15(+0.19%) | |
Dec 29, 2016 | 82.50 | 83.70 | 80.70 | 80.70 | 180,715 | -1.80(-2.18%) |
Dec 28, 2016 | 84.90 | 85.45 | 82.50 | 82.50 | 143,612 | -2.55(-3.00%) |
Dec 27, 2016 | 84.45 | 86.25 | 84.00 | 85.05 | 68,563 | +1.05(+1.25%) |
Dec 23, 2016 | 84.00 | 84.00 | 84.00 | 0 | +1.65(+2.00%) | |
Dec 22, 2016 | 85.35 | 85.80 | 82.20 | 82.35 | 235,708 | -3.45(-4.02%) |
Dec 21, 2016 | 84.00 | 86.62 | 82.50 | 85.80 | 145,109 | +1.35(+1.60%) |
Dec 20, 2016 | 81.30 | 85.05 | 81.30 | 84.45 | 182,437 | +3.30(+4.07%) |
Dec 19, 2016 | 77.25 | 81.30 | 77.25 | 81.15 | 119,738 | +3.60(+4.64%) |
Dec 16, 2016 | 78.75 | 81.22 | 77.25 | 77.55 | 238,712 | -0.90(-1.15%) |
Dec 15, 2016 | 80.25 | 83.55 | 78.30 | 78.45 | 206,056 | -1.20(-1.51%) |
Dec 14, 2016 | 82.35 | 84.60 | 79.50 | 79.65 | 262,813 | -3.30(-3.98%) |
Dec 13, 2016 | 82.95 | 86.40 | 82.50 | 82.95 | 213,660 | +0.75(+0.91%) |
Dec 12, 2016 | 88.20 | 89.10 | 81.90 | 82.20 | 295,887 | -5.85(-6.64%) |
Dec 09, 2016 | 89.55 | 92.25 | 86.25 | 88.05 | 234,693 | -1.50(-1.68%) |
Dec 08, 2016 | 87.45 | 91.95 | 87.45 | 89.55 | 245,453 | +2.85(+3.29%) |
Dec 07, 2016 | 81.30 | 87.75 | 81.00 | 86.70 | 232,379 | +5.40(+6.64%) |
Dec 06, 2016 | 77.40 | 82.50 | 76.50 | 81.30 | 206,864 | +3.90(+5.04%) |
Dec 05, 2016 | 76.20 | 78.00 | 75.90 | 77.40 | 90,506 | +1.65(+2.18%) |
Dec 02, 2016 | 75.75 | 76.65 | 74.85 | 75.75 | 135,573 | +0.30(+0.40%) |