Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 44.08 | 44.40 | 43.75 | 43.78 | 689,601 | -0.31(-0.70%) |
Feb 27, 2017 | 43.93 | 44.16 | 43.47 | 44.09 | 504,996 | +0.22(+0.50%) |
Feb 24, 2017 | 43.92 | 44.28 | 43.59 | 43.87 | 326,954 | -0.35(-0.79%) |
Feb 23, 2017 | 44.37 | 44.55 | 43.70 | 44.22 | 277,628 | -0.14(-0.32%) |
Feb 22, 2017 | 44.25 | 44.68 | 44.22 | 44.36 | 484,975 | +0.14(+0.32%) |
Feb 21, 2017 | 43.67 | 44.36 | 43.67 | 44.22 | 260,613 | +0.35(+0.80%) |
Feb 17, 2017 | 43.87 | 43.87 | 43.87 | 0 | -0.56(-1.26%) | |
Feb 16, 2017 | 44.51 | 44.64 | 44.01 | 44.43 | 281,355 | -0.05(-0.11%) |
Feb 15, 2017 | 44.31 | 44.62 | 44.15 | 44.48 | 209,120 | +0.38(+0.86%) |
Feb 14, 2017 | 44.13 | 44.35 | 43.98 | 44.10 | 277,234 | +0.09(+0.20%) |
Feb 13, 2017 | 44.12 | 44.29 | 43.72 | 44.01 | 346,613 | +0.15(+0.34%) |
Feb 10, 2017 | 43.54 | 44.01 | 43.41 | 43.86 | 342,260 | +0.31(+0.71%) |
Feb 09, 2017 | 43.32 | 43.70 | 43.15 | 43.55 | 279,800 | +0.23(+0.53%) |
Feb 08, 2017 | 43.43 | 43.48 | 42.90 | 43.32 | 335,789 | -0.17(-0.39%) |
Feb 07, 2017 | 43.81 | 43.95 | 43.30 | 43.49 | 297,576 | -0.09(-0.21%) |
Feb 06, 2017 | 43.56 | 43.62 | 43.05 | 43.58 | 260,801 | +0.02(+0.05%) |
Feb 03, 2017 | 45.50 | 45.50 | 42.56 | 43.56 | 816,224 | +0.18(+0.41%) |
Feb 02, 2017 | 44.12 | 44.20 | 43.14 | 43.38 | 682,434 | -0.66(-1.50%) |
Feb 01, 2017 | 44.88 | 44.88 | 43.90 | 44.04 | 425,751 | -0.50(-1.12%) |
Jan 31, 2017 | 44.75 | 44.75 | 44.24 | 44.54 | 473,583 | -0.22(-0.49%) |
Jan 30, 2017 | 45.85 | 45.92 | 44.51 | 44.76 | 352,229 | -0.92(-2.01%) |
Jan 27, 2017 | 45.74 | 45.79 | 45.34 | 45.68 | 433,594 | +0.14(+0.31%) |
Jan 26, 2017 | 45.38 | 45.62 | 44.87 | 45.54 | 641,276 | +0.73(+1.63%) |
Jan 25, 2017 | 44.08 | 45.99 | 43.92 | 44.81 | 538,946 | -42.04(-48.41%) |
Jan 24, 2017 | 84.76 | 87.30 | 84.76 | 86.85 | 249,218 | +2.47(+2.93%) |
Jan 23, 2017 | 84.38 | 85.13 | 83.62 | 84.38 | 264,777 | -0.10(-0.12%) |
Jan 20, 2017 | 83.57 | 84.78 | 83.57 | 84.48 | 266,694 | +1.19(+1.43%) |
Jan 19, 2017 | 84.00 | 84.49 | 83.17 | 83.29 | 239,355 | -0.66(-0.79%) |
Jan 18, 2017 | 84.01 | 84.39 | 83.53 | 83.95 | 234,331 | -0.07(-0.08%) |
Jan 17, 2017 | 84.60 | 84.60 | 83.50 | 84.02 | 201,590 | -0.63(-0.74%) |
Jan 16, 2017 | 84.25 | 84.76 | 84.02 | 84.65 | 49,345 | +0.40(+0.47%) |
Jan 13, 2017 | 84.20 | 84.47 | 84.03 | 84.25 | 179,978 | +0.01(+0.01%) |
Jan 12, 2017 | 83.78 | 84.71 | 82.80 | 84.24 | 222,152 | +0.15(+0.18%) |
Jan 11, 2017 | 83.65 | 84.52 | 83.35 | 84.09 | 224,985 | +0.61(+0.73%) |
Jan 10, 2017 | 82.30 | 83.92 | 82.10 | 83.48 | 207,074 | +1.17(+1.42%) |
Jan 09, 2017 | 82.63 | 83.10 | 82.29 | 82.31 | 164,912 | -0.45(-0.54%) |
Jan 06, 2017 | 83.20 | 83.20 | 82.53 | 82.76 | 272,922 | -0.42(-0.50%) |
Jan 05, 2017 | 83.26 | 83.55 | 82.53 | 83.18 | 236,618 | +0.04(+0.05%) |
Jan 04, 2017 | 83.00 | 83.37 | 82.20 | 83.14 | 312,503 | +0.52(+0.63%) |
Jan 03, 2017 | 82.98 | 83.38 | 82.12 | 82.62 | 144,580 | -0.30(-0.36%) |
Dec 30, 2016 | 82.92 | 82.92 | 82.92 | 0 | -0.89(-1.06%) | |
Dec 29, 2016 | 83.54 | 84.24 | 83.15 | 83.81 | 167,185 | +0.42(+0.50%) |
Dec 28, 2016 | 83.54 | 84.56 | 83.31 | 83.39 | 223,446 | +0.24(+0.29%) |
Dec 23, 2016 | 83.15 | 83.15 | 83.15 | 0 | +0.33(+0.40%) | |
Dec 22, 2016 | 83.50 | 83.83 | 82.61 | 82.82 | 163,810 | -0.37(-0.44%) |
Dec 21, 2016 | 82.80 | 83.40 | 82.44 | 83.19 | 224,789 | +0.52(+0.63%) |
Dec 20, 2016 | 82.30 | 83.41 | 82.26 | 82.67 | 620,602 | +0.46(+0.56%) |
Dec 19, 2016 | 80.99 | 82.33 | 80.70 | 82.21 | 380,541 | +1.51(+1.87%) |
Dec 16, 2016 | 80.84 | 81.31 | 80.67 | 80.70 | 375,262 | -0.49(-0.60%) |
Dec 15, 2016 | 81.07 | 82.22 | 80.76 | 81.19 | 343,358 | +0.12(+0.15%) |
Dec 14, 2016 | 80.75 | 81.46 | 79.92 | 81.07 | 808,045 | -0.39(-0.48%) |
Dec 13, 2016 | 80.50 | 82.88 | 80.40 | 81.46 | 412,966 | +0.91(+1.13%) |
Dec 12, 2016 | 78.50 | 80.56 | 77.83 | 80.55 | 347,822 | -0.02(-0.02%) |
Dec 09, 2016 | 81.10 | 81.20 | 80.50 | 80.57 | 219,990 | -0.44(-0.54%) |
Dec 08, 2016 | 81.60 | 81.60 | 80.82 | 81.01 | 188,734 | -0.61(-0.75%) |
Dec 07, 2016 | 81.59 | 81.72 | 80.39 | 81.62 | 199,492 | +0.10(+0.12%) |
Dec 06, 2016 | 82.17 | 82.25 | 80.17 | 81.52 | 289,246 | -0.68(-0.83%) |
Dec 05, 2016 | 82.88 | 83.30 | 81.87 | 82.20 | 231,036 | -0.67(-0.81%) |
Dec 02, 2016 | 82.70 | 83.09 | 82.42 | 82.87 | 245,709 | -0.20(-0.24%) |