Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 58.27 | 58.27 | 57.47 | 57.47 | 84,242 | -0.95(-1.63%) |
Feb 27, 2017 | 57.94 | 58.45 | 57.77 | 58.42 | 115,526 | +0.55(+0.95%) |
Feb 24, 2017 | 57.56 | 57.92 | 57.43 | 57.87 | 111,873 | -0.07(-0.12%) |
Feb 23, 2017 | 58.53 | 58.53 | 57.67 | 57.94 | 96,576 | -0.45(-0.77%) |
Feb 22, 2017 | 58.58 | 58.58 | 58.22 | 58.39 | 134,756 | -0.18(-0.31%) |
Feb 21, 2017 | 58.39 | 58.60 | 58.29 | 58.58 | 83,542 | +0.50(+0.87%) |
Feb 17, 2017 | 58.07 | 58.07 | 58.07 | 0 | -0.10(-0.17%) | |
Feb 16, 2017 | 58.29 | 58.31 | 57.77 | 58.17 | 88,584 | -0.10(-0.17%) |
Feb 15, 2017 | 57.79 | 58.36 | 57.78 | 58.27 | 61,521 | +0.34(+0.58%) |
Feb 14, 2017 | 57.65 | 58.00 | 57.52 | 57.94 | 77,777 | +0.10(+0.17%) |
Feb 13, 2017 | 58.06 | 58.10 | 57.75 | 57.84 | 152,566 | +0.16(+0.27%) |
Feb 10, 2017 | 57.57 | 57.78 | 57.31 | 57.68 | 84,417 | +0.51(+0.90%) |
Feb 09, 2017 | 57.25 | 56.38 | 57.17 | 38,985 | +0.89(+1.58%) | |
Feb 08, 2017 | 56.26 | 56.38 | 55.83 | 56.28 | 109,805 | -0.11(-0.19%) |
Feb 07, 2017 | 56.74 | 56.86 | 56.20 | 56.39 | 77,819 | -0.18(-0.32%) |
Feb 06, 2017 | 56.96 | 56.98 | 56.45 | 56.57 | 119,940 | -0.53(-0.92%) |
Feb 03, 2017 | 56.60 | 57.14 | 56.51 | 57.09 | 93,528 | +0.90(+1.61%) |
Feb 02, 2017 | 56.52 | 56.57 | 56.05 | 56.19 | 78,480 | -0.29(-0.51%) |
Feb 01, 2017 | 56.99 | 57.15 | 56.31 | 56.48 | 57,816 | -0.05(-0.09%) |
Jan 31, 2017 | 55.98 | 56.67 | 55.88 | 56.53 | 72,768 | +0.37(+0.66%) |
Jan 30, 2017 | 56.65 | 56.65 | 55.75 | 56.16 | 163,893 | -0.70(-1.24%) |
Jan 27, 2017 | 57.26 | 57.26 | 56.70 | 56.86 | 56,989 | -0.26(-0.46%) |
Jan 26, 2017 | 57.57 | 57.58 | 57.01 | 57.12 | 168,839 | -0.34(-0.59%) |
Jan 25, 2017 | 57.31 | 57.52 | 57.29 | 57.46 | 151,922 | +0.63(+1.11%) |
Jan 24, 2017 | 56.19 | 56.97 | 56.17 | 56.83 | 149,128 | +0.82(+1.46%) |
Jan 23, 2017 | 56.14 | 56.23 | 55.72 | 56.01 | 105,711 | -0.18(-0.33%) |
Jan 20, 2017 | 56.06 | 56.31 | 56.02 | 56.19 | 78,443 | +0.27(+0.47%) |
Jan 19, 2017 | 56.57 | 56.58 | 55.75 | 55.93 | 151,692 | -0.55(-0.97%) |
Jan 18, 2017 | 56.44 | 56.52 | 56.09 | 56.48 | 66,435 | +0.22(+0.39%) |
Jan 17, 2017 | 56.94 | 56.94 | 56.18 | 56.26 | 143,897 | -0.74(-1.31%) |
Jan 13, 2017 | 57.00 | 57.00 | 57.00 | 0 | +0.41(+0.72%) | |
Jan 12, 2017 | 57.18 | 57.20 | 55.94 | 56.60 | 95,436 | -0.60(-1.05%) |
Jan 11, 2017 | 57.06 | 57.22 | 56.79 | 57.20 | 110,792 | +0.18(+0.32%) |
Jan 10, 2017 | 56.53 | 57.10 | 56.45 | 57.02 | 85,365 | +0.54(+0.96%) |
Jan 09, 2017 | 56.88 | 56.88 | 56.44 | 56.47 | 374,049 | -0.50(-0.88%) |
Jan 06, 2017 | 57.57 | 57.57 | 56.98 | 56.98 | 109,939 | -0.37(-0.65%) |
Jan 05, 2017 | 58.00 | 58.01 | 57.05 | 57.35 | 180,536 | -0.80(-1.38%) |
Jan 04, 2017 | 57.49 | 58.19 | 57.49 | 58.15 | 162,230 | +1.01(+1.77%) |
Jan 03, 2017 | 57.66 | 57.66 | 56.76 | 57.14 | 277,759 | +0.25(+0.43%) |
Dec 30, 2016 | 56.89 | 56.89 | 56.89 | 0 | -0.21(-0.37%) | |
Dec 29, 2016 | 57.11 | 57.37 | 56.81 | 57.10 | 85,680 | +0.15(+0.26%) |
Dec 28, 2016 | 57.75 | 57.75 | 56.86 | 56.96 | 158,547 | -0.67(-1.16%) |
Dec 27, 2016 | 57.52 | 57.80 | 57.36 | 57.63 | 56,939 | +0.34(+0.59%) |
Dec 23, 2016 | 57.29 | 57.29 | 57.29 | 0 | +0.26(+0.45%) | |
Dec 22, 2016 | 57.58 | 57.66 | 56.86 | 57.03 | 85,586 | -0.58(-1.01%) |
Dec 21, 2016 | 57.91 | 57.98 | 57.61 | 57.61 | 46,654 | -0.30(-0.52%) |
Dec 20, 2016 | 57.60 | 58.00 | 57.58 | 57.91 | 141,119 | +0.57(+0.99%) |
Dec 19, 2016 | 57.19 | 57.51 | 57.08 | 57.35 | 78,694 | +0.32(+0.56%) |
Dec 16, 2016 | 57.50 | 57.78 | 56.97 | 57.03 | 72,056 | -0.30(-0.52%) |
Dec 15, 2016 | 57.09 | 57.68 | 56.82 | 57.33 | 79,259 | +0.54(+0.96%) |
Dec 14, 2016 | 57.44 | 57.48 | 56.71 | 56.78 | 49,013 | -0.71(-1.23%) |
Dec 13, 2016 | 57.89 | 58.04 | 57.27 | 57.49 | 125,660 | +0.03(+0.06%) |
Dec 12, 2016 | 57.99 | 58.16 | 57.38 | 57.46 | 81,331 | -0.62(-1.08%) |
Dec 09, 2016 | 58.21 | 58.21 | 57.83 | 58.08 | 129,866 | +0.14(+0.25%) |
Dec 08, 2016 | 57.25 | 57.99 | 57.04 | 57.94 | 77,086 | +0.93(+1.64%) |
Dec 07, 2016 | 56.47 | 57.08 | 56.19 | 57.01 | 127,341 | +0.62(+1.11%) |
Dec 06, 2016 | 55.97 | 56.43 | 55.60 | 56.38 | 104,495 | +0.58(+1.05%) |
Dec 05, 2016 | 55.33 | 55.80 | 55.33 | 55.80 | 58,687 | +0.98(+1.78%) |
Dec 02, 2016 | 55.01 | 55.06 | 54.72 | 54.82 | 58,846 | +0.03(+0.05%) |