Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 62.50 | 63.25 | 62.25 | 62.90 | 73,957 | +0.10(+0.16%) |
Jan 30, 2017 | 64.95 | 64.95 | 62.45 | 62.80 | 69,263 | -2.70(-4.12%) |
Jan 27, 2017 | 64.85 | 65.50 | 64.60 | 65.50 | 41,257 | +0.75(+1.16%) |
Jan 26, 2017 | 66.35 | 66.35 | 64.45 | 64.75 | 43,483 | -1.70(-2.56%) |
Jan 25, 2017 | 65.05 | 66.67 | 64.90 | 66.45 | 59,343 | +1.85(+2.86%) |
Jan 24, 2017 | 62.65 | 64.80 | 62.65 | 64.60 | 52,429 | +2.00(+3.19%) |
Jan 23, 2017 | 61.80 | 62.60 | 61.65 | 62.60 | 45,162 | +0.70(+1.13%) |
Jan 20, 2017 | 61.60 | 62.60 | 61.60 | 61.90 | 35,820 | +0.40(+0.65%) |
Jan 19, 2017 | 61.95 | 62.70 | 61.30 | 61.50 | 38,905 | -0.25(-0.40%) |
Jan 18, 2017 | 61.90 | 61.90 | 61.01 | 61.75 | 33,607 | +0.10(+0.16%) |
Jan 17, 2017 | 62.40 | 62.46 | 61.25 | 61.65 | 37,809 | -1.25(-1.99%) |
Jan 13, 2017 | 62.90 | 62.90 | 62.90 | 0 | +0.65(+1.04%) | |
Jan 12, 2017 | 63.60 | 63.60 | 61.20 | 62.25 | 42,858 | -1.60(-2.51%) |
Jan 11, 2017 | 63.05 | 64.00 | 62.35 | 63.85 | 53,845 | +0.80(+1.27%) |
Jan 10, 2017 | 61.55 | 63.15 | 61.30 | 63.05 | 39,220 | +1.40(+2.27%) |
Jan 09, 2017 | 62.40 | 62.95 | 61.50 | 61.65 | 55,352 | -0.95(-1.52%) |
Jan 06, 2017 | 65.20 | 65.20 | 62.35 | 62.60 | 87,325 | -3.20(-4.86%) |
Jan 05, 2017 | 66.60 | 67.10 | 65.75 | 65.80 | 35,776 | -1.05(-1.57%) |
Jan 04, 2017 | 66.75 | 67.40 | 65.50 | 66.85 | 80,068 | +0.30(+0.45%) |
Jan 03, 2017 | 66.30 | 67.45 | 65.85 | 66.55 | 45,451 | +1.00(+1.53%) |
Dec 30, 2016 | 65.55 | 65.55 | 65.55 | 0 | -1.40(-2.09%) | |
Dec 29, 2016 | 66.15 | 66.95 | 66.10 | 66.95 | 32,564 | +0.75(+1.13%) |
Dec 28, 2016 | 67.60 | 68.40 | 65.90 | 66.20 | 47,912 | -1.20(-1.78%) |
Dec 27, 2016 | 67.20 | 68.28 | 67.20 | 67.40 | 36,805 | +0.05(+0.07%) |
Dec 23, 2016 | 67.35 | 67.35 | 67.35 | 0 | +0.65(+0.97%) | |
Dec 22, 2016 | 66.70 | 66.85 | 65.70 | 66.70 | 44,026 | -0.15(-0.22%) |
Dec 21, 2016 | 67.40 | 67.80 | 66.75 | 66.85 | 70,250 | -0.85(-1.26%) |
Dec 20, 2016 | 67.70 | 68.25 | 66.95 | 67.70 | 71,921 | +0.30(+0.45%) |
Dec 19, 2016 | 65.80 | 67.50 | 65.80 | 67.40 | 76,897 | +1.95(+2.98%) |
Dec 16, 2016 | 65.05 | 66.40 | 65.05 | 65.45 | 194,844 | +0.30(+0.46%) |
Dec 15, 2016 | 64.60 | 65.50 | 64.25 | 65.15 | 76,139 | +0.60(+0.93%) |
Dec 14, 2016 | 65.30 | 65.70 | 64.40 | 64.55 | 66,950 | -1.05(-1.60%) |
Dec 13, 2016 | 66.30 | 66.85 | 65.15 | 65.60 | 95,760 | -0.55(-0.83%) |
Dec 12, 2016 | 65.90 | 66.62 | 65.25 | 66.15 | 55,494 | -0.10(-0.15%) |
Dec 09, 2016 | 65.70 | 66.40 | 65.11 | 66.25 | 59,277 | +0.50(+0.76%) |
Dec 08, 2016 | 64.30 | 65.85 | 64.10 | 65.75 | 75,678 | +1.70(+2.65%) |
Dec 07, 2016 | 64.45 | 65.15 | 63.80 | 64.05 | 101,503 | -0.55(-0.85%) |
Dec 06, 2016 | 63.50 | 64.70 | 63.08 | 64.60 | 95,151 | +1.20(+1.89%) |
Dec 05, 2016 | 62.50 | 64.30 | 62.45 | 63.40 | 129,202 | +0.95(+1.52%) |
Dec 02, 2016 | 62.00 | 62.92 | 62.00 | 62.45 | 64,550 | +0.05(+0.08%) |
Dec 01, 2016 | 62.20 | 63.70 | 62.20 | 62.40 | 93,518 | +0.20(+0.32%) |
Nov 30, 2016 | 63.40 | 63.40 | 61.65 | 62.20 | 79,259 | -1.05(-1.66%) |
Nov 29, 2016 | 63.75 | 63.85 | 62.00 | 63.25 | 96,691 | -0.20(-0.32%) |
Nov 28, 2016 | 64.60 | 65.00 | 63.40 | 63.45 | 73,721 | -1.45(-2.23%) |
Nov 25, 2016 | 64.25 | 65.05 | 63.65 | 64.90 | 31,414 | +0.85(+1.33%) |
Nov 23, 2016 | 64.05 | 64.05 | 64.05 | 0 | +0.05(+0.08%) | |
Nov 22, 2016 | 62.90 | 64.00 | 61.70 | 64.00 | 68,643 | +1.30(+2.07%) |
Nov 21, 2016 | 63.25 | 63.25 | 62.30 | 62.70 | 96,910 | -0.55(-0.87%) |
Nov 18, 2016 | 63.05 | 63.65 | 62.70 | 63.25 | 83,885 | +0.40(+0.64%) |
Nov 17, 2016 | 62.05 | 63.75 | 62.05 | 62.85 | 107,536 | +0.80(+1.29%) |
Nov 16, 2016 | 61.60 | 62.12 | 60.95 | 62.05 | 72,800 | +0.15(+0.24%) |
Nov 15, 2016 | 61.15 | 62.00 | 60.55 | 61.90 | 66,640 | +0.75(+1.23%) |
Nov 14, 2016 | 60.15 | 62.10 | 59.80 | 61.15 | 178,397 | +3.80(+6.63%) |
Nov 11, 2016 | 55.10 | 57.40 | 55.10 | 57.35 | 112,820 | +2.50(+4.56%) |
Nov 10, 2016 | 53.70 | 55.45 | 53.45 | 54.85 | 102,689 | +1.50(+2.81%) |
Nov 09, 2016 | 51.30 | 53.40 | 51.15 | 53.35 | 99,192 | +1.70(+3.29%) |
Nov 08, 2016 | 51.65 | 52.60 | 51.35 | 51.65 | 78,320 | -0.05(-0.10%) |
Nov 07, 2016 | 52.80 | 52.80 | 51.10 | 51.70 | 113,855 | -0.40(-0.77%) |
Nov 04, 2016 | 52.10 | 53.60 | 52.05 | 52.10 | 142,320 | +0.25(+0.48%) |
Nov 03, 2016 | 51.60 | 52.00 | 51.30 | 51.85 | 89,606 | +0.50(+0.97%) |
Nov 02, 2016 | 50.30 | 51.62 | 50.30 | 51.35 | 113,682 | +1.05(+2.09%) |