Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 68.85 | 69.07 | 68.62 | 68.79 | 2,019 | -0.55(-0.79%) |
Jan 30, 2017 | 69.91 | 69.97 | 69.09 | 69.34 | 2,573 | -2.44(-3.40%) |
Jan 27, 2017 | 71.54 | 71.78 | 71.18 | 71.78 | 1,665 | +0.34(+0.48%) |
Jan 26, 2017 | 71.34 | 71.53 | 70.22 | 71.44 | 7,249 | -0.86(-1.19%) |
Jan 25, 2017 | 71.93 | 72.48 | 71.56 | 72.30 | 13,594 | +1.39(+1.97%) |
Jan 24, 2017 | 71.51 | 71.52 | 70.91 | 70.91 | 2,112 | -0.75(-1.04%) |
Jan 23, 2017 | 68.67 | 71.65 | 68.52 | 71.65 | 8,002 | +3.65(+5.37%) |
Jan 20, 2017 | 66.80 | 68.12 | 66.63 | 68.00 | 6,942 | +2.76(+4.24%) |
Jan 19, 2017 | 65.44 | 65.64 | 65.01 | 65.24 | 4,023 | +0.72(+1.11%) |
Jan 18, 2017 | 65.63 | 65.88 | 64.46 | 64.52 | 4,859 | -1.69(-2.55%) |
Jan 17, 2017 | 65.05 | 66.87 | 65.05 | 66.21 | 5,120 | +1.06(+1.62%) |
Jan 13, 2017 | 65.15 | 65.15 | 65.15 | 0 | -1.94(-2.90%) | |
Jan 12, 2017 | 67.24 | 67.70 | 66.49 | 67.09 | 3,273 | +1.22(+1.85%) |
Jan 11, 2017 | 60.93 | 65.87 | 60.58 | 65.87 | 8,002 | +2.72(+4.31%) |
Jan 10, 2017 | 63.80 | 63.98 | 63.05 | 63.15 | 3,933 | +1.50(+2.43%) |
Jan 09, 2017 | 62.28 | 63.34 | 61.49 | 61.65 | 13,485 | +0.12(+0.19%) |
Jan 06, 2017 | 62.37 | 62.37 | 60.98 | 61.53 | 6,797 | -1.46(-2.32%) |
Jan 05, 2017 | 62.56 | 63.68 | 62.55 | 62.99 | 6,417 | +1.47(+2.39%) |
Jan 04, 2017 | 61.09 | 61.73 | 61.04 | 61.52 | 2,689 | +1.32(+2.20%) |
Jan 03, 2017 | 58.63 | 60.27 | 58.63 | 60.20 | 5,857 | +3.66(+6.48%) |
Dec 30, 2016 | 56.54 | 56.54 | 56.54 | 0 | -1.04(-1.80%) | |
Dec 29, 2016 | 56.03 | 57.68 | 56.03 | 57.57 | 1,738 | +2.10(+3.78%) |
Dec 28, 2016 | 55.09 | 55.80 | 55.08 | 55.48 | 6,836 | +1.63(+3.02%) |
Dec 27, 2016 | 53.64 | 54.21 | 53.28 | 53.85 | 10,288 | +1.05(+1.99%) |
Dec 23, 2016 | 52.80 | 52.80 | 52.80 | 0 | +2.56(+5.09%) | |
Dec 22, 2016 | 49.99 | 50.85 | 49.43 | 50.24 | 11,315 | +0.09(+0.18%) |
Dec 21, 2016 | 50.68 | 50.83 | 49.61 | 50.16 | 8,263 | +0.97(+1.97%) |
Dec 20, 2016 | 49.43 | 49.43 | 48.68 | 49.19 | 6,566 | +1.21(+2.53%) |
Dec 19, 2016 | 50.10 | 50.20 | 47.97 | 47.97 | 5,051 | -1.51(-3.05%) |
Dec 16, 2016 | 50.25 | 51.01 | 49.24 | 49.48 | 10,057 | -0.95(-1.88%) |
Dec 15, 2016 | 49.11 | 50.72 | 48.85 | 50.43 | 5,627 | +1.09(+2.20%) |
Dec 14, 2016 | 52.81 | 53.12 | 48.97 | 49.34 | 24,009 | -3.92(-7.36%) |
Dec 13, 2016 | 53.16 | 54.01 | 52.41 | 53.26 | 14,184 | +0.92(+1.76%) |
Dec 12, 2016 | 52.82 | 53.50 | 52.00 | 52.34 | 21,156 | -1.27(-2.38%) |
Dec 09, 2016 | 53.67 | 55.20 | 53.58 | 53.62 | 9,017 | -0.71(-1.30%) |
Dec 08, 2016 | 54.46 | 54.57 | 53.19 | 54.32 | 12,402 | -0.76(-1.39%) |
Dec 07, 2016 | 54.19 | 55.20 | 53.40 | 55.09 | 27,258 | +2.05(+3.86%) |
Dec 06, 2016 | 50.62 | 53.92 | 50.62 | 53.04 | 90,002 | +1.68(+3.26%) |
Dec 05, 2016 | 50.46 | 51.36 | 50.46 | 51.36 | 8,335 | +1.11(+2.20%) |
Dec 02, 2016 | 49.42 | 50.95 | 49.42 | 50.25 | 9,142 | +0.86(+1.75%) |
Dec 01, 2016 | 53.63 | 53.65 | 49.20 | 49.39 | 16,344 | -6.58(-11.76%) |
Nov 30, 2016 | 57.03 | 57.96 | 55.80 | 55.98 | 12,176 | +1.12(+2.04%) |
Nov 29, 2016 | 56.21 | 56.36 | 54.53 | 54.86 | 9,511 | -2.93(-5.07%) |
Nov 28, 2016 | 56.16 | 58.70 | 55.20 | 57.79 | 6,426 | +3.28(+6.02%) |
Nov 25, 2016 | 55.08 | 55.59 | 54.41 | 54.51 | 14,044 | -3.08(-5.34%) |
Nov 23, 2016 | 57.58 | 57.58 | 57.58 | 0 | -0.60(-1.02%) | |
Nov 22, 2016 | 59.81 | 59.81 | 57.02 | 58.18 | 7,984 | +0.99(+1.73%) |
Nov 21, 2016 | 55.78 | 57.48 | 55.78 | 57.19 | 16,152 | +4.03(+7.57%) |
Nov 18, 2016 | 53.91 | 54.42 | 52.89 | 53.16 | 6,833 | +0.56(+1.06%) |
Nov 17, 2016 | 54.07 | 54.67 | 52.35 | 52.61 | 13,026 | -2.31(-4.21%) |
Nov 16, 2016 | 53.86 | 55.07 | 53.11 | 54.92 | 11,499 | -0.27(-0.50%) |
Nov 15, 2016 | 54.04 | 56.24 | 54.04 | 55.19 | 25,135 | +2.41(+4.56%) |
Nov 14, 2016 | 51.24 | 52.91 | 49.35 | 52.79 | 24,374 | -0.29(-0.55%) |
Nov 11, 2016 | 52.82 | 54.01 | 48.79 | 53.08 | 61,447 | -3.60(-6.35%) |
Nov 10, 2016 | 60.54 | 61.24 | 55.77 | 56.67 | 41,184 | -10.64(-15.81%) |
Nov 09, 2016 | 66.94 | 69.57 | 65.59 | 67.31 | 20,020 | -4.08(-5.71%) |
Nov 08, 2016 | 69.34 | 72.58 | 68.57 | 71.39 | 11,028 | +0.84(+1.19%) |
Nov 07, 2016 | 68.37 | 70.55 | 68.37 | 70.55 | 12,832 | +6.83(+10.73%) |
Nov 04, 2016 | 64.04 | 66.39 | 63.40 | 63.71 | 8,507 | -0.62(-0.97%) |
Nov 03, 2016 | 66.63 | 67.55 | 64.33 | 64.33 | 10,132 | -0.90(-1.38%) |
Nov 02, 2016 | 65.86 | 67.56 | 64.00 | 65.24 | 19,914 | -2.43(-3.59%) |