Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 64.77 | 65.01 | 60.62 | 60.90 | 153,795 | -4.22(-6.48%) |
Feb 27, 2017 | 60.93 | 65.71 | 60.07 | 65.12 | 243,021 | +4.55(+7.51%) |
Feb 24, 2017 | 67.23 | 67.66 | 60.56 | 60.57 | 121,946 | -7.28(-10.73%) |
Feb 23, 2017 | 71.37 | 72.89 | 67.61 | 67.86 | 96,858 | -4.87(-6.70%) |
Feb 22, 2017 | 72.49 | 73.55 | 72.23 | 72.73 | 116,581 | +0.37(+0.50%) |
Feb 21, 2017 | 72.47 | 72.58 | 71.91 | 72.36 | 110,489 | +0.45(+0.63%) |
Feb 17, 2017 | 71.91 | 71.91 | 71.91 | 0 | -0.31(-0.43%) | |
Feb 16, 2017 | 70.38 | 72.33 | 70.38 | 72.22 | 93,276 | +1.57(+2.22%) |
Feb 15, 2017 | 70.40 | 71.02 | 70.01 | 70.65 | 50,058 | -0.09(-0.13%) |
Feb 14, 2017 | 70.57 | 70.98 | 69.17 | 70.74 | 60,239 | -0.05(-0.08%) |
Feb 13, 2017 | 70.88 | 71.15 | 70.18 | 70.79 | 50,303 | +0.15(+0.21%) |
Feb 10, 2017 | 69.19 | 70.85 | 66.35 | 70.64 | 54,010 | +1.81(+2.63%) |
Feb 09, 2017 | 67.47 | 69.33 | 67.47 | 68.83 | 38,247 | +0.97(+1.43%) |
Feb 08, 2017 | 68.31 | 67.27 | 67.86 | 43,350 | -0.53(-0.78%) | |
Feb 07, 2017 | 67.63 | 68.58 | 67.06 | 68.40 | 56,722 | +0.38(+0.56%) |
Feb 06, 2017 | 69.92 | 69.92 | 67.66 | 68.02 | 39,224 | -1.91(-2.73%) |
Feb 03, 2017 | 68.86 | 70.10 | 68.62 | 69.92 | 43,257 | +1.28(+1.87%) |
Feb 02, 2017 | 67.83 | 68.88 | 67.31 | 68.64 | 72,105 | +0.72(+1.06%) |
Feb 01, 2017 | 71.92 | 72.30 | 66.30 | 67.92 | 122,760 | -3.58(-5.01%) |
Jan 31, 2017 | 70.55 | 71.89 | 70.55 | 71.50 | 79,368 | +0.89(+1.26%) |
Jan 30, 2017 | 70.99 | 71.34 | 69.99 | 70.61 | 57,560 | -0.84(-1.17%) |
Jan 27, 2017 | 70.17 | 71.49 | 70.12 | 71.44 | 39,997 | +0.73(+1.03%) |
Jan 26, 2017 | 70.99 | 71.02 | 70.20 | 70.71 | 29,680 | -0.45(-0.63%) |
Jan 25, 2017 | 71.94 | 71.94 | 70.95 | 71.16 | 42,235 | -0.33(-0.46%) |
Jan 24, 2017 | 71.51 | 72.04 | 70.44 | 71.49 | 49,152 | +0.08(+0.11%) |
Jan 23, 2017 | 71.28 | 71.51 | 70.54 | 71.41 | 30,963 | +0.12(+0.17%) |
Jan 20, 2017 | 70.24 | 71.75 | 70.24 | 71.28 | 49,278 | +0.85(+1.20%) |
Jan 19, 2017 | 71.12 | 71.12 | 69.41 | 70.44 | 70,520 | -0.69(-0.96%) |
Jan 18, 2017 | 72.85 | 72.85 | 70.70 | 71.12 | 66,305 | -1.50(-2.07%) |
Jan 17, 2017 | 73.22 | 73.22 | 71.77 | 72.63 | 52,421 | -0.50(-0.68%) |
Jan 13, 2017 | 73.13 | 73.13 | 73.13 | 0 | +0.15(+0.21%) | |
Jan 12, 2017 | 72.83 | 73.54 | 71.22 | 72.98 | 61,027 | -0.03(-0.04%) |
Jan 11, 2017 | 72.58 | 73.47 | 72.03 | 73.00 | 47,589 | -0.20(-0.27%) |
Jan 10, 2017 | 72.45 | 73.21 | 72.33 | 73.20 | 33,751 | +0.31(+0.43%) |
Jan 09, 2017 | 73.35 | 73.55 | 72.30 | 72.89 | 50,706 | -0.47(-0.64%) |
Jan 06, 2017 | 75.67 | 75.67 | 73.30 | 73.36 | 40,861 | -2.28(-3.01%) |
Jan 05, 2017 | 75.89 | 77.13 | 74.74 | 75.64 | 62,909 | -0.07(-0.09%) |
Jan 04, 2017 | 74.80 | 76.37 | 74.09 | 75.71 | 77,305 | +1.10(+1.47%) |
Jan 03, 2017 | 71.44 | 78.20 | 71.37 | 74.61 | 133,342 | +3.26(+4.57%) |
Dec 30, 2016 | 71.36 | 71.36 | 71.36 | 0 | -1.27(-1.75%) | |
Dec 29, 2016 | 71.98 | 72.90 | 71.46 | 72.63 | 38,344 | +0.54(+0.75%) |
Dec 28, 2016 | 74.39 | 75.06 | 71.37 | 72.09 | 67,091 | -1.83(-2.47%) |
Dec 27, 2016 | 72.39 | 74.56 | 72.39 | 73.91 | 59,639 | +1.29(+1.77%) |
Dec 23, 2016 | 72.62 | 72.62 | 72.62 | 0 | +2.76(+3.95%) | |
Dec 22, 2016 | 70.59 | 70.62 | 69.72 | 69.87 | 33,127 | -0.64(-0.91%) |
Dec 21, 2016 | 70.50 | 71.81 | 70.39 | 70.51 | 46,135 | -0.14(-0.20%) |
Dec 20, 2016 | 70.03 | 70.81 | 69.31 | 70.65 | 37,184 | +0.83(+1.19%) |
Dec 19, 2016 | 68.85 | 69.98 | 68.38 | 69.81 | 67,695 | +1.16(+1.69%) |
Dec 16, 2016 | 69.36 | 69.39 | 68.35 | 68.65 | 319,820 | -0.42(-0.60%) |
Dec 15, 2016 | 68.31 | 69.65 | 68.29 | 69.07 | 65,650 | +0.67(+0.99%) |
Dec 14, 2016 | 69.89 | 70.45 | 68.05 | 68.39 | 53,213 | -1.35(-1.93%) |
Dec 13, 2016 | 70.06 | 70.49 | 69.41 | 69.74 | 66,338 | -0.12(-0.18%) |
Dec 12, 2016 | 69.70 | 69.87 | 69.13 | 69.87 | 63,059 | +0.23(+0.33%) |
Dec 09, 2016 | 68.39 | 69.72 | 68.26 | 69.64 | 46,316 | +1.17(+1.71%) |
Dec 08, 2016 | 68.20 | 68.55 | 67.74 | 68.47 | 58,455 | +0.33(+0.48%) |
Dec 07, 2016 | 66.52 | 69.00 | 66.07 | 68.14 | 57,618 | +1.40(+2.10%) |
Dec 06, 2016 | 66.28 | 66.82 | 65.79 | 66.74 | 43,571 | +0.59(+0.90%) |
Dec 05, 2016 | 64.86 | 66.20 | 64.04 | 66.14 | 51,763 | +1.65(+2.55%) |
Dec 02, 2016 | 64.15 | 65.60 | 64.15 | 64.50 | 44,593 | +0.12(+0.19%) |