Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 58.20 | 58.27 | 56.98 | 57.08 | 540,147 | -1.32(-2.26%) |
Feb 27, 2017 | 57.27 | 58.41 | 57.00 | 58.40 | 396,137 | +0.84(+1.46%) |
Feb 24, 2017 | 56.51 | 57.57 | 56.00 | 57.56 | 390,331 | +0.43(+0.75%) |
Feb 23, 2017 | 57.89 | 57.89 | 56.62 | 57.13 | 395,481 | -0.61(-1.06%) |
Feb 22, 2017 | 57.08 | 57.91 | 57.06 | 57.74 | 446,493 | +0.68(+1.19%) |
Feb 21, 2017 | 55.75 | 57.19 | 55.75 | 57.06 | 465,432 | +1.48(+2.66%) |
Feb 17, 2017 | 55.58 | 55.58 | 55.58 | 0 | +0.02(+0.04%) | |
Feb 16, 2017 | 56.04 | 56.64 | 55.29 | 55.56 | 381,723 | -0.26(-0.47%) |
Feb 15, 2017 | 54.78 | 56.21 | 54.72 | 55.82 | 482,565 | +0.95(+1.73%) |
Feb 14, 2017 | 54.38 | 55.39 | 54.38 | 54.87 | 371,400 | +0.27(+0.49%) |
Feb 13, 2017 | 54.77 | 54.79 | 54.06 | 54.60 | 684,825 | +0.29(+0.53%) |
Feb 10, 2017 | 53.42 | 56.72 | 53.42 | 54.31 | 2,089,881 | +0.99(+1.86%) |
Feb 09, 2017 | 54.50 | 55.12 | 52.12 | 53.32 | 5,878,803 | -7.92(-12.93%) |
Feb 08, 2017 | 62.22 | 62.53 | 60.44 | 61.24 | 925,226 | -0.65(-1.05%) |
Feb 07, 2017 | 62.56 | 63.99 | 61.83 | 61.89 | 781,184 | -0.26(-0.42%) |
Feb 06, 2017 | 62.85 | 62.91 | 61.84 | 62.15 | 393,644 | -0.59(-0.94%) |
Feb 03, 2017 | 61.36 | 62.90 | 61.02 | 62.74 | 462,071 | +1.50(+2.45%) |
Feb 02, 2017 | 61.62 | 62.11 | 61.08 | 61.24 | 466,005 | -0.03(-0.05%) |
Feb 01, 2017 | 60.80 | 61.53 | 60.77 | 61.27 | 289,194 | +0.71(+1.17%) |
Jan 31, 2017 | 60.46 | 60.82 | 60.25 | 60.56 | 351,015 | -0.39(-0.64%) |
Jan 30, 2017 | 61.88 | 61.88 | 60.40 | 60.95 | 520,090 | -1.23(-1.98%) |
Jan 27, 2017 | 63.00 | 63.10 | 61.10 | 62.18 | 382,551 | -0.90(-1.43%) |
Jan 26, 2017 | 62.59 | 63.16 | 62.26 | 63.08 | 354,206 | +0.86(+1.38%) |
Jan 25, 2017 | 62.66 | 62.99 | 61.27 | 62.22 | 411,456 | +0.49(+0.79%) |
Jan 24, 2017 | 59.97 | 62.06 | 59.87 | 61.73 | 488,740 | +1.93(+3.23%) |
Jan 23, 2017 | 60.64 | 60.69 | 59.63 | 59.80 | 367,967 | -0.70(-1.16%) |
Jan 20, 2017 | 59.65 | 60.78 | 59.59 | 60.50 | 382,588 | +1.10(+1.85%) |
Jan 19, 2017 | 59.71 | 60.45 | 57.89 | 59.40 | 543,760 | -0.17(-0.29%) |
Jan 18, 2017 | 58.56 | 61.00 | 58.48 | 59.57 | 727,734 | +1.11(+1.90%) |
Jan 17, 2017 | 59.00 | 59.67 | 58.34 | 58.46 | 405,982 | -0.76(-1.28%) |
Jan 13, 2017 | 59.22 | 59.22 | 59.22 | 0 | +0.88(+1.51%) | |
Jan 12, 2017 | 58.36 | 58.43 | 57.36 | 58.34 | 321,897 | +0.01(+0.02%) |
Jan 11, 2017 | 59.25 | 59.35 | 57.93 | 58.33 | 343,193 | -0.71(-1.20%) |
Jan 10, 2017 | 57.99 | 59.13 | 57.50 | 59.04 | 865,972 | +1.35(+2.34%) |
Jan 09, 2017 | 58.63 | 58.78 | 57.65 | 57.69 | 270,710 | -1.04(-1.77%) |
Jan 06, 2017 | 58.52 | 59.40 | 58.28 | 58.73 | 266,215 | +0.43(+0.74%) |
Jan 05, 2017 | 59.28 | 59.56 | 57.89 | 58.30 | 470,367 | -0.92(-1.55%) |
Jan 04, 2017 | 57.58 | 59.47 | 57.58 | 59.22 | 385,460 | +1.64(+2.85%) |
Jan 03, 2017 | 59.22 | 59.85 | 57.34 | 57.58 | 484,914 | -0.87(-1.49%) |
Dec 30, 2016 | 58.45 | 58.45 | 58.45 | 0 | -0.03(-0.05%) | |
Dec 29, 2016 | 58.26 | 58.72 | 58.00 | 58.48 | 339,191 | +0.12(+0.21%) |
Dec 28, 2016 | 59.90 | 60.02 | 58.18 | 58.36 | 272,364 | -0.85(-1.44%) |
Dec 27, 2016 | 58.91 | 59.43 | 58.68 | 59.21 | 202,738 | +0.58(+0.99%) |
Dec 23, 2016 | 58.63 | 58.63 | 58.63 | 0 | -0.44(-0.74%) | |
Dec 22, 2016 | 59.39 | 60.85 | 58.74 | 59.07 | 679,457 | -0.15(-0.25%) |
Dec 21, 2016 | 59.24 | 59.69 | 58.57 | 59.22 | 356,119 | +0.02(+0.03%) |
Dec 20, 2016 | 56.98 | 59.20 | 56.98 | 59.20 | 385,526 | +1.62(+2.81%) |
Dec 19, 2016 | 56.81 | 57.74 | 56.73 | 57.58 | 377,969 | +0.56(+0.98%) |
Dec 16, 2016 | 58.40 | 58.65 | 56.96 | 57.02 | 943,595 | -1.19(-2.04%) |
Dec 15, 2016 | 59.31 | 59.60 | 58.01 | 58.21 | 551,782 | -0.76(-1.29%) |
Dec 14, 2016 | 60.20 | 60.56 | 58.78 | 58.97 | 344,857 | -1.20(-1.99%) |
Dec 13, 2016 | 59.40 | 60.86 | 59.40 | 60.17 | 629,042 | +0.77(+1.30%) |
Dec 12, 2016 | 59.99 | 59.99 | 58.00 | 59.40 | 433,768 | +0.85(+1.45%) |
Dec 09, 2016 | 59.44 | 59.70 | 58.51 | 58.55 | 385,877 | -1.11(-1.86%) |
Dec 08, 2016 | 59.15 | 59.89 | 58.88 | 59.66 | 332,874 | +0.39(+0.66%) |
Dec 07, 2016 | 59.05 | 59.35 | 58.35 | 59.27 | 280,595 | +0.52(+0.89%) |
Dec 06, 2016 | 58.14 | 58.92 | 57.79 | 58.75 | 436,605 | +0.81(+1.40%) |
Dec 05, 2016 | 56.52 | 58.28 | 56.50 | 57.94 | 449,334 | +2.05(+3.67%) |
Dec 02, 2016 | 56.13 | 57.20 | 55.80 | 55.89 | 502,919 | -0.52(-0.92%) |