Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 68.98 | 69.53 | 68.30 | 68.51 | 139,790 | -0.84(-1.21%) |
Jan 30, 2017 | 68.66 | 69.88 | 67.69 | 69.35 | 85,632 | +0.14(+0.21%) |
Jan 27, 2017 | 69.16 | 69.44 | 68.40 | 69.21 | 47,146 | +0.26(+0.38%) |
Jan 26, 2017 | 69.91 | 70.30 | 68.84 | 68.95 | 66,573 | -0.85(-1.22%) |
Jan 25, 2017 | 69.88 | 70.51 | 69.18 | 69.80 | 52,226 | +0.30(+0.44%) |
Jan 24, 2017 | 68.63 | 69.81 | 68.51 | 69.50 | 105,600 | +0.96(+1.39%) |
Jan 23, 2017 | 68.02 | 68.85 | 68.02 | 68.54 | 59,974 | +0.39(+0.57%) |
Jan 20, 2017 | 67.19 | 68.35 | 67.19 | 68.15 | 43,408 | +0.80(+1.19%) |
Jan 19, 2017 | 67.88 | 68.27 | 67.11 | 67.35 | 72,592 | -0.37(-0.55%) |
Jan 18, 2017 | 66.81 | 67.74 | 66.15 | 67.72 | 132,725 | +1.03(+1.55%) |
Jan 17, 2017 | 67.82 | 67.98 | 66.34 | 66.69 | 65,214 | -1.36(-2.00%) |
Jan 13, 2017 | 68.05 | 68.05 | 68.05 | 0 | +0.18(+0.26%) | |
Jan 12, 2017 | 69.38 | 69.95 | 67.38 | 67.87 | 107,809 | -1.69(-2.43%) |
Jan 11, 2017 | 70.02 | 70.02 | 68.77 | 69.56 | 53,873 | -0.09(-0.13%) |
Jan 10, 2017 | 69.33 | 70.03 | 69.22 | 69.66 | 70,624 | +0.35(+0.50%) |
Jan 09, 2017 | 68.98 | 69.64 | 68.58 | 69.31 | 25,134 | +0.15(+0.22%) |
Jan 06, 2017 | 68.95 | 69.56 | 68.25 | 69.16 | 49,582 | +0.41(+0.60%) |
Jan 05, 2017 | 69.52 | 70.07 | 68.38 | 68.74 | 86,603 | -0.78(-1.12%) |
Jan 04, 2017 | 69.85 | 69.95 | 69.05 | 69.52 | 97,417 | +0.24(+0.34%) |
Jan 03, 2017 | 69.52 | 70.16 | 68.74 | 69.28 | 107,462 | +1.08(+1.59%) |
Dec 30, 2016 | 68.20 | 68.20 | 68.20 | 0 | -1.34(-1.93%) | |
Dec 29, 2016 | 69.64 | 70.12 | 68.65 | 69.55 | 52,461 | -0.04(-0.06%) |
Dec 28, 2016 | 70.11 | 70.71 | 69.20 | 69.59 | 30,105 | -0.55(-0.78%) |
Dec 27, 2016 | 69.66 | 70.61 | 69.06 | 70.14 | 27,047 | +0.97(+1.41%) |
Dec 23, 2016 | 69.17 | 69.17 | 69.17 | 0 | -0.37(-0.54%) | |
Dec 22, 2016 | 69.33 | 70.07 | 68.87 | 69.54 | 36,557 | +0.38(+0.55%) |
Dec 21, 2016 | 69.48 | 70.98 | 68.73 | 69.16 | 40,167 | -0.80(-1.15%) |
Dec 20, 2016 | 70.09 | 70.84 | 69.32 | 69.96 | 62,161 | +0.47(+0.68%) |
Dec 19, 2016 | 66.80 | 70.20 | 66.80 | 69.49 | 88,394 | +1.72(+2.53%) |
Dec 16, 2016 | 68.22 | 69.26 | 67.32 | 67.77 | 318,757 | -0.35(-0.51%) |
Dec 15, 2016 | 67.88 | 68.98 | 67.14 | 68.12 | 85,406 | +0.37(+0.55%) |
Dec 14, 2016 | 68.09 | 68.59 | 67.27 | 67.74 | 86,071 | -0.60(-0.88%) |
Dec 13, 2016 | 68.87 | 69.65 | 67.53 | 68.35 | 130,510 | -0.29(-0.42%) |
Dec 12, 2016 | 69.32 | 69.36 | 65.84 | 68.63 | 86,076 | -0.65(-0.94%) |
Dec 09, 2016 | 69.36 | 69.36 | 67.74 | 69.28 | 102,970 | +0.30(+0.43%) |
Dec 08, 2016 | 67.74 | 69.68 | 67.74 | 68.99 | 101,912 | +1.45(+2.15%) |
Dec 07, 2016 | 66.52 | 68.31 | 65.23 | 67.53 | 83,671 | +0.71(+1.06%) |
Dec 06, 2016 | 65.74 | 67.10 | 64.45 | 66.82 | 167,928 | +1.57(+2.41%) |
Dec 05, 2016 | 63.00 | 65.32 | 63.00 | 65.25 | 79,551 | +2.52(+4.02%) |
Dec 02, 2016 | 63.02 | 63.44 | 62.00 | 62.73 | 220,331 | -0.71(-1.12%) |
Dec 01, 2016 | 62.27 | 63.59 | 61.37 | 63.44 | 93,190 | +1.50(+2.42%) |
Nov 30, 2016 | 62.05 | 62.94 | 61.59 | 61.94 | 122,714 | +0.08(+0.14%) |
Nov 29, 2016 | 62.28 | 63.11 | 61.49 | 61.86 | 53,237 | -0.46(-0.73%) |
Nov 28, 2016 | 62.75 | 63.20 | 61.96 | 62.31 | 86,486 | -0.75(-1.19%) |
Nov 25, 2016 | 62.04 | 63.19 | 61.00 | 63.07 | 52,082 | +1.00(+1.61%) |
Nov 23, 2016 | 62.07 | 62.07 | 62.07 | 0 | +0.36(+0.59%) | |
Nov 22, 2016 | 60.92 | 61.74 | 59.95 | 61.71 | 107,754 | +0.80(+1.32%) |
Nov 21, 2016 | 60.75 | 61.26 | 59.81 | 60.90 | 67,299 | +0.06(+0.10%) |
Nov 18, 2016 | 59.90 | 60.89 | 59.61 | 60.84 | 160,704 | +1.31(+2.20%) |
Nov 17, 2016 | 59.62 | 60.26 | 59.18 | 59.53 | 139,757 | -0.03(-0.06%) |
Nov 16, 2016 | 58.58 | 59.77 | 56.90 | 59.57 | 67,528 | +1.12(+1.93%) |
Nov 15, 2016 | 57.81 | 58.79 | 56.40 | 58.44 | 122,937 | +0.73(+1.26%) |
Nov 14, 2016 | 58.64 | 59.58 | 56.93 | 57.71 | 190,596 | -0.19(-0.32%) |
Nov 11, 2016 | 57.22 | 58.52 | 54.77 | 57.90 | 176,914 | +0.18(+0.31%) |
Nov 10, 2016 | 55.62 | 57.89 | 53.93 | 57.72 | 243,611 | +2.11(+3.79%) |
Nov 09, 2016 | 48.96 | 55.82 | 48.28 | 55.62 | 341,166 | +5.98(+12.05%) |
Nov 08, 2016 | 49.27 | 49.87 | 49.02 | 49.63 | 45,746 | +0.07(+0.14%) |
Nov 07, 2016 | 49.48 | 50.50 | 48.62 | 49.57 | 101,068 | +0.99(+2.04%) |
Nov 04, 2016 | 48.32 | 49.44 | 48.32 | 48.58 | 99,172 | +0.23(+0.47%) |
Nov 03, 2016 | 48.30 | 49.15 | 48.23 | 48.35 | 180,808 | -0.08(-0.17%) |
Nov 02, 2016 | 48.70 | 49.14 | 48.34 | 48.43 | 70,469 | -0.39(-0.80%) |