Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 53.76 | 53.76 | 52.45 | 52.60 | 60,683 | -1.31(-2.43%) |
Feb 27, 2017 | 53.76 | 54.01 | 53.33 | 53.91 | 106,600 | +0.05(+0.09%) |
Feb 24, 2017 | 52.89 | 53.86 | 52.85 | 53.86 | 56,325 | +0.34(+0.63%) |
Feb 23, 2017 | 54.05 | 54.05 | 53.08 | 53.52 | 62,748 | -0.29(-0.54%) |
Feb 22, 2017 | 53.91 | 54.01 | 53.57 | 53.81 | 50,767 | -0.34(-0.63%) |
Feb 21, 2017 | 53.62 | 54.25 | 53.47 | 54.15 | 45,530 | +0.63(+1.18%) |
Feb 17, 2017 | 53.52 | 53.52 | 53.52 | 0 | -0.15(-0.27%) | |
Feb 16, 2017 | 53.52 | 53.96 | 53.13 | 53.67 | 76,046 | +0.19(+0.36%) |
Feb 15, 2017 | 52.50 | 53.81 | 51.80 | 53.47 | 101,167 | +0.68(+1.29%) |
Feb 14, 2017 | 52.84 | 53.03 | 52.55 | 52.79 | 119,531 | -0.44(-0.82%) |
Feb 13, 2017 | 53.23 | 54.20 | 52.84 | 53.23 | 102,495 | +0.24(+0.46%) |
Feb 10, 2017 | 52.79 | 53.08 | 52.26 | 52.99 | 92,165 | +0.53(+1.02%) |
Feb 09, 2017 | 51.43 | 52.55 | 51.34 | 52.45 | 114,902 | +1.16(+2.27%) |
Feb 08, 2017 | 54.64 | 54.64 | 50.27 | 51.29 | 313,770 | -4.42(-7.93%) |
Feb 07, 2017 | 55.56 | 55.85 | 55.56 | 55.70 | 74,517 | +0.15(+0.26%) |
Feb 06, 2017 | 56.04 | 56.19 | 55.17 | 55.56 | 55,297 | -0.68(-1.21%) |
Feb 03, 2017 | 56.43 | 56.72 | 55.90 | 56.24 | 64,449 | +0.44(+0.78%) |
Feb 02, 2017 | 56.29 | 56.92 | 55.70 | 55.80 | 52,345 | -0.63(-1.12%) |
Feb 01, 2017 | 56.82 | 57.21 | 55.70 | 56.43 | 90,881 | -0.05(-0.09%) |
Jan 31, 2017 | 55.17 | 56.53 | 54.78 | 56.48 | 77,275 | +1.12(+2.02%) |
Jan 30, 2017 | 55.56 | 55.68 | 54.71 | 55.36 | 87,095 | -0.44(-0.78%) |
Jan 27, 2017 | 55.17 | 55.90 | 55.02 | 55.80 | 120,644 | +0.73(+1.32%) |
Jan 26, 2017 | 55.32 | 55.41 | 54.44 | 55.07 | 92,001 | -0.15(-0.26%) |
Jan 25, 2017 | 55.17 | 55.46 | 55.02 | 55.22 | 83,651 | +0.29(+0.53%) |
Jan 24, 2017 | 54.30 | 55.02 | 54.30 | 54.93 | 112,186 | +0.68(+1.25%) |
Jan 23, 2017 | 54.83 | 55.07 | 53.86 | 54.25 | 56,677 | -0.49(-0.89%) |
Jan 20, 2017 | 54.83 | 55.56 | 54.44 | 54.73 | 86,127 | -0.10(-0.18%) |
Jan 19, 2017 | 55.85 | 56.14 | 54.73 | 54.83 | 85,318 | -0.92(-1.65%) |
Jan 18, 2017 | 55.56 | 56.09 | 55.32 | 55.75 | 57,660 | +0.44(+0.79%) |
Jan 17, 2017 | 56.58 | 56.58 | 55.22 | 55.32 | 61,656 | -1.41(-2.48%) |
Jan 13, 2017 | 56.72 | 56.72 | 56.72 | 0 | +1.07(+1.92%) | |
Jan 12, 2017 | 56.38 | 56.38 | 54.83 | 55.65 | 56,944 | -0.68(-1.21%) |
Jan 11, 2017 | 55.75 | 56.38 | 55.27 | 56.33 | 77,392 | +0.82(+1.49%) |
Jan 10, 2017 | 54.59 | 55.70 | 54.01 | 55.51 | 127,246 | +1.16(+2.14%) |
Jan 09, 2017 | 54.59 | 54.59 | 53.81 | 54.34 | 146,199 | -0.24(-0.44%) |
Jan 06, 2017 | 55.07 | 55.07 | 54.30 | 54.59 | 81,869 | -0.44(-0.79%) |
Jan 05, 2017 | 55.90 | 56.29 | 54.93 | 55.02 | 68,945 | -1.02(-1.82%) |
Jan 04, 2017 | 55.95 | 56.31 | 55.70 | 56.04 | 105,328 | +0.39(+0.70%) |
Jan 03, 2017 | 55.65 | 56.29 | 55.02 | 55.65 | 133,330 | +0.68(+1.24%) |
Dec 30, 2016 | 54.98 | 54.98 | 54.98 | 0 | -0.65(-1.17%) | |
Dec 29, 2016 | 55.53 | 55.96 | 55.09 | 55.63 | 60,128 | +0.34(+0.61%) |
Dec 28, 2016 | 56.11 | 56.71 | 55.14 | 55.29 | 60,589 | -0.68(-1.21%) |
Dec 27, 2016 | 56.45 | 56.93 | 55.58 | 55.96 | 79,598 | -0.34(-0.60%) |
Dec 23, 2016 | 56.30 | 56.30 | 56.30 | 0 | +0.82(+1.48%) | |
Dec 22, 2016 | 55.72 | 56.35 | 55.34 | 55.48 | 68,587 | -0.44(-0.78%) |
Dec 21, 2016 | 56.35 | 56.66 | 55.87 | 55.92 | 114,200 | -0.39(-0.69%) |
Dec 20, 2016 | 56.30 | 56.59 | 55.24 | 56.30 | 93,985 | +0.19(+0.35%) |
Dec 19, 2016 | 55.09 | 56.69 | 55.09 | 56.11 | 127,340 | +0.78(+1.40%) |
Dec 16, 2016 | 55.72 | 56.55 | 54.41 | 55.34 | 538,057 | -0.29(-0.52%) |
Dec 15, 2016 | 55.00 | 55.92 | 54.41 | 55.63 | 113,768 | +0.58(+1.06%) |
Dec 14, 2016 | 55.09 | 55.92 | 53.78 | 55.04 | 61,614 | -0.44(-0.79%) |
Dec 13, 2016 | 55.82 | 56.35 | 54.95 | 55.48 | 73,514 | -0.29(-0.52%) |
Dec 12, 2016 | 55.87 | 56.21 | 55.00 | 55.77 | 106,914 | -0.44(-0.78%) |
Dec 09, 2016 | 56.26 | 56.55 | 55.48 | 56.21 | 87,853 | -0.10(-0.17%) |
Dec 08, 2016 | 55.96 | 56.45 | 55.24 | 56.30 | 93,963 | +0.53(+0.96%) |
Dec 07, 2016 | 55.29 | 55.96 | 54.85 | 55.77 | 82,761 | +0.39(+0.70%) |
Dec 06, 2016 | 54.61 | 55.67 | 53.35 | 55.38 | 100,766 | +1.16(+2.14%) |
Dec 05, 2016 | 53.64 | 54.32 | 53.64 | 54.22 | 118,798 | +0.68(+1.27%) |
Dec 02, 2016 | 54.37 | 54.57 | 53.40 | 53.54 | 53,895 | -0.97(-1.78%) |