Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 64.01 | 65.34 | 63.69 | 65.10 | 102,236 | +0.79(+1.23%) |
Jan 30, 2017 | 65.42 | 65.46 | 63.76 | 64.31 | 86,604 | -2.74(-4.09%) |
Jan 27, 2017 | 66.17 | 67.41 | 66.07 | 67.05 | 127,262 | +1.06(+1.61%) |
Jan 26, 2017 | 66.32 | 66.65 | 65.75 | 65.99 | 55,614 | +0.54(+0.83%) |
Jan 25, 2017 | 65.51 | 65.83 | 65.25 | 65.45 | 41,763 | +0.87(+1.35%) |
Jan 24, 2017 | 65.48 | 65.52 | 64.32 | 64.58 | 53,394 | -1.12(-1.70%) |
Jan 23, 2017 | 66.76 | 66.76 | 65.64 | 65.70 | 63,767 | -0.25(-0.38%) |
Jan 20, 2017 | 66.68 | 66.89 | 65.95 | 65.95 | 86,662 | +0.01(+0.02%) |
Jan 19, 2017 | 67.47 | 67.56 | 65.60 | 65.94 | 105,710 | -2.35(-3.44%) |
Jan 18, 2017 | 67.72 | 68.71 | 67.53 | 68.29 | 67,685 | -0.16(-0.23%) |
Jan 17, 2017 | 68.79 | 68.83 | 67.92 | 68.45 | 53,136 | -0.77(-1.11%) |
Jan 13, 2017 | 69.22 | 69.22 | 69.22 | 0 | +0.72(+1.05%) | |
Jan 12, 2017 | 67.88 | 69.08 | 67.83 | 68.50 | 38,660 | +0.22(+0.32%) |
Jan 11, 2017 | 69.05 | 70.00 | 67.59 | 68.28 | 93,962 | -0.69(-1.00%) |
Jan 10, 2017 | 68.62 | 69.06 | 68.26 | 68.97 | 35,213 | +0.25(+0.36%) |
Jan 09, 2017 | 68.16 | 68.94 | 68.15 | 68.72 | 57,196 | +0.05(+0.07%) |
Jan 06, 2017 | 69.86 | 70.02 | 68.43 | 68.67 | 89,047 | +0.37(+0.54%) |
Jan 05, 2017 | 69.10 | 69.54 | 68.15 | 68.30 | 106,972 | +2.44(+3.70%) |
Jan 04, 2017 | 65.15 | 66.66 | 65.13 | 65.86 | 96,044 | +0.84(+1.29%) |
Jan 03, 2017 | 64.68 | 65.02 | 64.27 | 65.02 | 53,367 | +0.83(+1.29%) |
Dec 30, 2016 | 64.19 | 64.19 | 64.19 | 0 | -0.12(-0.19%) | |
Dec 29, 2016 | 63.89 | 64.45 | 63.74 | 64.31 | 52,362 | +0.76(+1.20%) |
Dec 28, 2016 | 64.11 | 64.18 | 63.28 | 63.55 | 38,791 | +0.36(+0.57%) |
Dec 27, 2016 | 63.16 | 63.96 | 63.05 | 63.19 | 50,207 | +0.16(+0.25%) |
Dec 23, 2016 | 63.03 | 63.03 | 63.03 | 0 | +1.82(+2.97%) | |
Dec 22, 2016 | 61.74 | 62.14 | 60.60 | 61.21 | 106,228 | -0.67(-1.08%) |
Dec 21, 2016 | 62.43 | 62.50 | 61.36 | 61.88 | 103,078 | +1.69(+2.81%) |
Dec 20, 2016 | 60.75 | 60.81 | 60.18 | 60.19 | 34,007 | +0.39(+0.65%) |
Dec 19, 2016 | 60.38 | 60.65 | 59.76 | 59.80 | 30,735 | -0.48(-0.80%) |
Dec 16, 2016 | 60.85 | 61.08 | 60.03 | 60.28 | 48,821 | -0.41(-0.68%) |
Dec 15, 2016 | 60.02 | 60.69 | 59.61 | 60.69 | 52,910 | +2.16(+3.69%) |
Dec 14, 2016 | 58.78 | 59.10 | 58.31 | 58.53 | 35,577 | -0.31(-0.53%) |
Dec 13, 2016 | 58.92 | 59.52 | 58.66 | 58.84 | 45,903 | -0.10(-0.17%) |
Dec 12, 2016 | 59.19 | 59.27 | 58.51 | 58.94 | 55,019 | -0.07(-0.12%) |
Dec 09, 2016 | 58.95 | 59.56 | 58.45 | 59.01 | 55,472 | +0.06(+0.10%) |
Dec 08, 2016 | 58.34 | 59.10 | 57.92 | 58.95 | 114,529 | +0.71(+1.22%) |
Dec 07, 2016 | 59.93 | 59.93 | 58.13 | 58.24 | 210,718 | -2.40(-3.96%) |
Dec 06, 2016 | 59.65 | 60.75 | 59.54 | 60.64 | 58,615 | -0.08(-0.13%) |
Dec 05, 2016 | 60.32 | 60.78 | 60.14 | 60.72 | 80,050 | +1.92(+3.27%) |
Dec 02, 2016 | 58.02 | 59.21 | 57.86 | 58.80 | 62,046 | +0.64(+1.10%) |
Dec 01, 2016 | 59.09 | 59.19 | 57.92 | 58.16 | 160,652 | -0.96(-1.62%) |
Nov 30, 2016 | 59.60 | 59.88 | 58.79 | 59.12 | 172,085 | -0.89(-1.48%) |
Nov 29, 2016 | 58.84 | 60.26 | 58.74 | 60.01 | 153,314 | +1.10(+1.87%) |
Nov 28, 2016 | 58.94 | 59.43 | 58.78 | 58.91 | 65,163 | -0.85(-1.42%) |
Nov 25, 2016 | 59.08 | 59.92 | 58.88 | 59.76 | 62,080 | +0.84(+1.43%) |
Nov 23, 2016 | 58.92 | 58.92 | 58.92 | 0 | +0.96(+1.66%) | |
Nov 22, 2016 | 58.79 | 58.90 | 57.81 | 57.96 | 75,061 | -1.25(-2.11%) |
Nov 21, 2016 | 59.34 | 59.88 | 58.95 | 59.21 | 67,581 | -0.53(-0.89%) |
Nov 18, 2016 | 61.23 | 61.30 | 59.55 | 59.74 | 74,536 | -2.27(-3.66%) |
Nov 17, 2016 | 59.88 | 62.65 | 59.85 | 62.01 | 199,482 | +2.64(+4.45%) |
Nov 16, 2016 | 59.03 | 59.62 | 58.88 | 59.37 | 211,602 | +0.70(+1.19%) |
Nov 15, 2016 | 59.18 | 59.18 | 58.47 | 58.67 | 128,829 | -1.00(-1.68%) |
Nov 14, 2016 | 59.99 | 60.22 | 59.24 | 59.67 | 134,180 | +0.11(+0.18%) |
Nov 11, 2016 | 59.88 | 59.89 | 59.06 | 59.56 | 227,504 | -0.84(-1.39%) |
Nov 10, 2016 | 61.10 | 62.26 | 60.59 | 60.40 | 127,411 | -0.96(-1.56%) |
Nov 09, 2016 | 60.26 | 62.15 | 60.14 | 61.36 | 159,865 | +2.84(+4.85%) |
Nov 08, 2016 | 58.11 | 58.75 | 57.97 | 58.52 | 50,752 | -1.65(-2.74%) |
Nov 07, 2016 | 58.46 | 60.17 | 58.46 | 60.17 | 76,780 | +1.69(+2.89%) |
Nov 04, 2016 | 58.32 | 59.00 | 58.13 | 58.48 | 140,417 | +0.38(+0.65%) |
Nov 03, 2016 | 59.71 | 59.71 | 58.07 | 58.10 | 104,507 | -0.84(-1.43%) |
Nov 02, 2016 | 60.46 | 60.48 | 58.93 | 58.94 | 73,319 | -2.55(-4.15%) |