Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 64.60 | 64.80 | 62.20 | 62.40 | 55,848 | -1.60(-2.50%) |
Feb 27, 2017 | 59.40 | 64.00 | 59.40 | 64.00 | 78,525 | +4.60(+7.74%) |
Feb 24, 2017 | 59.00 | 60.10 | 58.40 | 59.40 | 48,045 | +0.00(+0.00%) |
Feb 23, 2017 | 59.00 | 60.40 | 58.00 | 59.40 | 50,192 | +0.00(+0.00%) |
Feb 22, 2017 | 60.00 | 60.16 | 58.00 | 59.40 | 77,154 | -0.60(-1.00%) |
Feb 21, 2017 | 60.80 | 61.00 | 59.00 | 60.00 | 64,439 | +0.60(+1.01%) |
Feb 17, 2017 | 59.40 | 59.40 | 59.40 | 0 | +1.60(+2.77%) | |
Feb 16, 2017 | 59.40 | 60.00 | 57.20 | 57.80 | 79,718 | -1.60(-2.69%) |
Feb 15, 2017 | 59.80 | 60.60 | 57.60 | 59.40 | 96,169 | -0.20(-0.34%) |
Feb 14, 2017 | 60.20 | 60.60 | 57.60 | 59.60 | 164,500 | -1.40(-2.30%) |
Feb 13, 2017 | 64.40 | 64.60 | 60.00 | 61.00 | 173,772 | -2.80(-4.39%) |
Feb 10, 2017 | 65.00 | 66.00 | 62.80 | 63.80 | 280,490 | -11.60(-15.38%) |
Feb 09, 2017 | 74.00 | 75.40 | 72.60 | 75.40 | 78,478 | +1.80(+2.45%) |
Feb 08, 2017 | 73.80 | 73.80 | 72.00 | 73.60 | 44,356 | +0.20(+0.27%) |
Feb 07, 2017 | 76.80 | 76.90 | 72.40 | 73.40 | 80,266 | -3.20(-4.18%) |
Feb 06, 2017 | 74.40 | 77.00 | 73.40 | 76.60 | 74,657 | +2.60(+3.51%) |
Feb 03, 2017 | 73.40 | 74.07 | 71.40 | 74.00 | 53,921 | +0.80(+1.09%) |
Feb 02, 2017 | 74.00 | 74.00 | 72.40 | 73.20 | 36,663 | -0.80(-1.08%) |
Feb 01, 2017 | 74.60 | 75.00 | 72.80 | 74.00 | 47,885 | +0.20(+0.27%) |
Jan 31, 2017 | 69.20 | 74.20 | 69.20 | 73.80 | 60,613 | +3.60(+5.13%) |
Jan 30, 2017 | 72.60 | 73.00 | 70.00 | 70.20 | 50,423 | -2.60(-3.57%) |
Jan 27, 2017 | 72.00 | 73.00 | 71.20 | 72.80 | 35,936 | +0.80(+1.11%) |
Jan 26, 2017 | 74.60 | 74.80 | 72.00 | 72.00 | 50,096 | -2.60(-3.49%) |
Jan 25, 2017 | 72.60 | 75.40 | 71.80 | 74.60 | 111,950 | +4.80(+6.88%) |
Jan 24, 2017 | 67.20 | 70.40 | 67.00 | 69.80 | 52,973 | +0.80(+1.16%) |
Jan 23, 2017 | 70.00 | 71.00 | 68.20 | 69.00 | 50,381 | -1.20(-1.71%) |
Jan 20, 2017 | 69.80 | 71.80 | 69.40 | 70.20 | 39,662 | +0.60(+0.86%) |
Jan 19, 2017 | 71.40 | 71.58 | 69.00 | 69.60 | 39,584 | -1.40(-1.97%) |
Jan 18, 2017 | 71.00 | 72.20 | 69.60 | 71.00 | 47,996 | +0.00(+0.00%) |
Jan 17, 2017 | 74.60 | 75.20 | 70.20 | 71.00 | 80,175 | -3.00(-4.05%) |
Jan 13, 2017 | 74.00 | 74.00 | 74.00 | 0 | +0.60(+0.82%) | |
Jan 12, 2017 | 74.60 | 75.40 | 72.00 | 73.40 | 62,484 | -0.80(-1.08%) |
Jan 11, 2017 | 76.60 | 77.46 | 72.40 | 74.20 | 100,340 | -2.40(-3.13%) |
Jan 10, 2017 | 76.80 | 78.20 | 75.40 | 76.60 | 65,964 | +1.20(+1.59%) |
Jan 09, 2017 | 75.20 | 77.00 | 73.80 | 75.40 | 62,917 | +1.00(+1.34%) |
Jan 06, 2017 | 75.20 | 76.00 | 73.80 | 74.40 | 56,047 | -0.80(-1.06%) |
Jan 05, 2017 | 78.20 | 78.40 | 73.50 | 75.20 | 58,094 | -2.40(-3.09%) |
Jan 04, 2017 | 74.20 | 78.40 | 72.80 | 77.60 | 103,630 | +4.50(+6.16%) |
Jan 03, 2017 | 70.80 | 73.40 | 70.00 | 73.10 | 88,634 | +5.30(+7.82%) |
Dec 30, 2016 | 67.80 | 67.80 | 67.80 | 0 | -2.20(-3.14%) | |
Dec 29, 2016 | 71.80 | 73.00 | 69.00 | 70.00 | 68,759 | -1.80(-2.51%) |
Dec 28, 2016 | 76.60 | 77.20 | 71.00 | 71.80 | 74,888 | -4.00(-5.28%) |
Dec 27, 2016 | 76.80 | 79.00 | 74.80 | 75.80 | 84,690 | +1.20(+1.61%) |
Dec 23, 2016 | 74.60 | 74.60 | 74.60 | 0 | +3.00(+4.19%) | |
Dec 22, 2016 | 73.00 | 73.80 | 70.20 | 71.60 | 40,174 | +0.40(+0.56%) |
Dec 21, 2016 | 73.80 | 73.93 | 71.00 | 71.20 | 43,294 | -2.40(-3.26%) |
Dec 20, 2016 | 75.20 | 76.78 | 72.80 | 73.60 | 49,844 | -1.40(-1.87%) |
Dec 19, 2016 | 77.60 | 77.60 | 74.20 | 75.00 | 64,653 | +0.20(+0.27%) |
Dec 16, 2016 | 80.00 | 81.00 | 74.60 | 74.80 | 327,918 | -4.20(-5.32%) |
Dec 15, 2016 | 76.60 | 81.60 | 75.40 | 79.00 | 180,411 | +5.20(+7.05%) |
Dec 14, 2016 | 78.00 | 78.60 | 72.80 | 73.80 | 120,564 | -2.00(-2.64%) |
Dec 13, 2016 | 70.00 | 79.20 | 68.40 | 75.80 | 278,274 | +8.00(+11.80%) |
Dec 12, 2016 | 67.00 | 69.60 | 66.00 | 67.80 | 90,651 | +1.60(+2.42%) |
Dec 09, 2016 | 66.60 | 69.00 | 65.60 | 66.20 | 55,674 | +0.20(+0.30%) |
Dec 08, 2016 | 61.20 | 66.80 | 60.69 | 66.00 | 83,241 | +4.20(+6.80%) |
Dec 07, 2016 | 62.40 | 62.60 | 60.40 | 61.80 | 37,090 | -1.40(-2.22%) |
Dec 06, 2016 | 61.80 | 64.00 | 60.20 | 63.20 | 40,428 | +1.20(+1.94%) |
Dec 05, 2016 | 59.20 | 63.00 | 59.20 | 62.00 | 40,464 | +3.20(+5.44%) |
Dec 02, 2016 | 57.80 | 61.20 | 57.40 | 58.80 | 49,947 | +1.00(+1.73%) |