Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 64.50 | 66.10 | 63.45 | 65.60 | 267,893 | +0.70(+1.08%) |
Jan 30, 2017 | 64.45 | 65.75 | 63.40 | 64.90 | 286,294 | +0.20(+0.31%) |
Jan 27, 2017 | 65.20 | 65.50 | 64.25 | 64.70 | 173,118 | -0.45(-0.69%) |
Jan 26, 2017 | 67.10 | 67.70 | 64.95 | 65.15 | 236,747 | -2.30(-3.41%) |
Jan 25, 2017 | 65.95 | 68.00 | 65.95 | 67.45 | 223,368 | +1.95(+2.98%) |
Jan 24, 2017 | 63.95 | 65.80 | 63.55 | 65.50 | 201,060 | +2.15(+3.39%) |
Jan 23, 2017 | 63.55 | 64.20 | 62.85 | 63.35 | 230,944 | -0.55(-0.86%) |
Jan 20, 2017 | 64.80 | 65.08 | 63.10 | 63.90 | 174,566 | -0.70(-1.08%) |
Jan 19, 2017 | 64.85 | 65.25 | 64.10 | 64.60 | 192,490 | -0.90(-1.37%) |
Jan 18, 2017 | 64.40 | 65.50 | 63.70 | 65.50 | 167,577 | +0.95(+1.47%) |
Jan 17, 2017 | 63.75 | 66.90 | 63.40 | 64.55 | 250,968 | +0.90(+1.41%) |
Jan 13, 2017 | 63.65 | 63.65 | 63.65 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 63.20 | 63.75 | 62.20 | 63.65 | 156,755 | +0.35(+0.55%) |
Jan 11, 2017 | 63.55 | 63.65 | 61.85 | 63.30 | 230,852 | -0.15(-0.24%) |
Jan 10, 2017 | 62.20 | 63.95 | 62.10 | 63.45 | 234,122 | +1.20(+1.93%) |
Jan 09, 2017 | 61.75 | 62.70 | 61.10 | 62.25 | 101,815 | +0.50(+0.81%) |
Jan 06, 2017 | 63.10 | 63.30 | 61.70 | 61.75 | 290,134 | -1.05(-1.67%) |
Jan 05, 2017 | 61.30 | 64.70 | 61.30 | 62.80 | 162,211 | -1.20(-1.88%) |
Jan 04, 2017 | 63.00 | 65.00 | 62.70 | 64.00 | 689,911 | +1.50(+2.40%) |
Jan 03, 2017 | 62.70 | 63.25 | 61.55 | 62.50 | 160,496 | +0.80(+1.30%) |
Dec 30, 2016 | 61.70 | 61.70 | 61.70 | 0 | -0.20(-0.32%) | |
Dec 29, 2016 | 62.15 | 63.15 | 61.10 | 61.90 | 116,279 | -0.20(-0.32%) |
Dec 28, 2016 | 63.75 | 64.00 | 61.70 | 62.10 | 81,302 | -1.55(-2.44%) |
Dec 27, 2016 | 62.15 | 64.55 | 61.90 | 63.65 | 183,995 | +1.20(+1.92%) |
Dec 23, 2016 | 62.45 | 62.45 | 62.45 | 0 | -0.05(-0.08%) | |
Dec 22, 2016 | 65.00 | 65.08 | 62.45 | 62.50 | 134,020 | -2.55(-3.92%) |
Dec 21, 2016 | 65.40 | 66.00 | 64.65 | 65.05 | 173,328 | -0.25(-0.38%) |
Dec 20, 2016 | 63.50 | 65.30 | 63.50 | 65.30 | 143,011 | +1.80(+2.83%) |
Dec 19, 2016 | 61.75 | 64.15 | 61.75 | 63.50 | 128,819 | +1.05(+1.68%) |
Dec 16, 2016 | 62.35 | 62.65 | 61.70 | 62.45 | 535,848 | +0.15(+0.24%) |
Dec 15, 2016 | 61.50 | 63.00 | 60.90 | 62.30 | 189,692 | +1.35(+2.21%) |
Dec 14, 2016 | 62.05 | 62.45 | 60.80 | 60.95 | 137,265 | -1.40(-2.25%) |
Dec 13, 2016 | 62.50 | 63.15 | 61.70 | 62.35 | 160,001 | +0.35(+0.56%) |
Dec 12, 2016 | 63.25 | 63.45 | 61.15 | 62.00 | 188,191 | -1.45(-2.29%) |
Dec 09, 2016 | 63.75 | 64.10 | 62.85 | 63.45 | 182,187 | -0.50(-0.78%) |
Dec 08, 2016 | 63.15 | 64.25 | 62.60 | 63.95 | 203,402 | +1.15(+1.83%) |
Dec 07, 2016 | 61.30 | 62.85 | 61.00 | 62.80 | 210,954 | +1.55(+2.53%) |
Dec 06, 2016 | 59.40 | 61.35 | 58.70 | 61.25 | 219,592 | +2.35(+3.99%) |
Dec 05, 2016 | 57.50 | 59.15 | 57.50 | 58.90 | 373,489 | +2.00(+3.51%) |
Dec 02, 2016 | 58.70 | 59.50 | 56.75 | 56.90 | 232,723 | -1.70(-2.90%) |
Dec 01, 2016 | 57.80 | 62.35 | 57.80 | 58.60 | 518,973 | -0.15(-0.26%) |
Nov 30, 2016 | 58.60 | 59.15 | 58.20 | 58.75 | 235,194 | +0.05(+0.09%) |
Nov 29, 2016 | 59.35 | 60.25 | 58.40 | 58.70 | 166,842 | -0.30(-0.51%) |
Nov 28, 2016 | 60.35 | 60.55 | 58.30 | 59.00 | 219,195 | -1.35(-2.24%) |
Nov 25, 2016 | 60.00 | 60.55 | 59.85 | 60.35 | 146,207 | +0.75(+1.26%) |
Nov 23, 2016 | 59.60 | 59.60 | 59.60 | 0 | +0.70(+1.19%) | |
Nov 22, 2016 | 59.35 | 59.65 | 58.35 | 58.90 | 290,215 | +0.00(+0.00%) |
Nov 21, 2016 | 58.95 | 59.70 | 58.50 | 58.90 | 230,547 | +0.40(+0.68%) |
Nov 18, 2016 | 57.70 | 59.10 | 57.25 | 58.50 | 194,620 | +0.15(+0.26%) |
Nov 17, 2016 | 58.40 | 58.85 | 57.95 | 58.35 | 233,501 | -0.05(-0.09%) |
Nov 16, 2016 | 57.45 | 60.00 | 57.45 | 58.40 | 350,564 | -0.40(-0.68%) |
Nov 15, 2016 | 57.95 | 59.60 | 56.90 | 58.80 | 245,885 | +0.85(+1.47%) |
Nov 14, 2016 | 55.00 | 58.80 | 54.55 | 57.95 | 366,693 | +3.65(+6.72%) |
Nov 11, 2016 | 54.45 | 54.70 | 53.25 | 54.30 | 289,592 | -0.05(-0.09%) |
Nov 10, 2016 | 53.55 | 55.65 | 53.20 | 54.35 | 312,848 | +1.85(+3.52%) |
Nov 09, 2016 | 48.40 | 52.55 | 47.50 | 52.50 | 474,258 | +2.65(+5.32%) |
Nov 08, 2016 | 50.25 | 50.45 | 48.55 | 49.85 | 193,576 | -0.35(-0.70%) |
Nov 07, 2016 | 50.20 | 51.30 | 49.80 | 50.20 | 204,955 | +0.90(+1.83%) |
Nov 04, 2016 | 48.75 | 51.05 | 48.50 | 49.30 | 274,245 | +0.45(+0.92%) |
Nov 03, 2016 | 49.95 | 50.30 | 48.65 | 48.85 | 178,140 | -0.70(-1.41%) |
Nov 02, 2016 | 49.80 | 50.80 | 49.15 | 49.55 | 189,874 | -0.40(-0.80%) |