Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 60.21 | 60.56 | 59.36 | 59.52 | 97,475 | -0.56(-0.93%) |
Feb 27, 2017 | 60.19 | 60.62 | 58.96 | 60.08 | 193,829 | -1.06(-1.73%) |
Feb 24, 2017 | 62.56 | 62.59 | 61.10 | 61.13 | 142,923 | -1.85(-2.93%) |
Feb 23, 2017 | 64.05 | 64.11 | 62.91 | 62.98 | 56,249 | -0.87(-1.35%) |
Feb 22, 2017 | 63.92 | 64.11 | 62.93 | 63.85 | 83,617 | -0.19(-0.30%) |
Feb 21, 2017 | 62.65 | 64.11 | 62.28 | 64.04 | 92,451 | +1.78(+2.85%) |
Feb 17, 2017 | 62.26 | 62.26 | 62.26 | 0 | -0.21(-0.33%) | |
Feb 16, 2017 | 64.19 | 65.44 | 62.25 | 62.47 | 173,716 | -3.75(-5.67%) |
Feb 15, 2017 | 65.27 | 67.20 | 65.19 | 66.22 | 163,312 | +0.75(+1.14%) |
Feb 14, 2017 | 63.99 | 65.60 | 63.99 | 65.48 | 141,263 | +1.75(+2.75%) |
Feb 13, 2017 | 65.87 | 65.87 | 63.19 | 63.72 | 230,964 | -1.62(-2.48%) |
Feb 10, 2017 | 64.26 | 66.17 | 63.89 | 65.34 | 246,397 | +1.63(+2.56%) |
Feb 09, 2017 | 61.64 | 63.95 | 61.36 | 63.71 | 197,353 | +1.95(+3.16%) |
Feb 08, 2017 | 60.58 | 61.97 | 59.49 | 61.76 | 153,884 | +1.18(+1.95%) |
Feb 07, 2017 | 60.75 | 61.74 | 60.15 | 60.58 | 120,113 | +0.25(+0.41%) |
Feb 06, 2017 | 59.67 | 60.47 | 59.66 | 60.33 | 129,347 | +0.30(+0.50%) |
Feb 03, 2017 | 59.43 | 60.22 | 58.86 | 60.03 | 87,095 | +0.76(+1.28%) |
Feb 02, 2017 | 58.32 | 60.50 | 58.18 | 59.27 | 159,526 | +1.14(+1.95%) |
Feb 01, 2017 | 57.42 | 58.39 | 57.42 | 58.14 | 157,597 | +0.10(+0.17%) |
Jan 31, 2017 | 57.65 | 58.69 | 56.41 | 58.04 | 83,441 | -0.13(-0.23%) |
Jan 30, 2017 | 58.81 | 58.81 | 58.12 | 58.17 | 81,313 | -0.56(-0.96%) |
Jan 27, 2017 | 59.60 | 59.60 | 58.52 | 58.73 | 64,260 | -0.87(-1.45%) |
Jan 26, 2017 | 59.96 | 60.32 | 59.11 | 59.60 | 128,668 | -0.73(-1.22%) |
Jan 25, 2017 | 60.48 | 60.48 | 59.67 | 60.33 | 109,788 | -0.26(-0.43%) |
Jan 24, 2017 | 60.04 | 60.85 | 59.79 | 60.59 | 223,130 | +0.42(+0.69%) |
Jan 23, 2017 | 57.78 | 60.25 | 56.62 | 60.18 | 215,247 | +2.41(+4.17%) |
Jan 20, 2017 | 56.34 | 57.88 | 56.04 | 57.77 | 182,086 | +1.92(+3.43%) |
Jan 19, 2017 | 56.59 | 56.77 | 54.95 | 55.85 | 261,619 | -0.56(-1.00%) |
Jan 18, 2017 | 55.88 | 56.69 | 55.88 | 56.42 | 62,606 | +0.03(+0.05%) |
Jan 17, 2017 | 56.48 | 56.83 | 56.18 | 56.38 | 102,055 | -0.04(-0.07%) |
Jan 13, 2017 | 56.42 | 56.42 | 56.42 | 0 | +0.12(+0.21%) | |
Jan 12, 2017 | 57.03 | 57.20 | 56.01 | 56.31 | 85,428 | -0.68(-1.19%) |
Jan 11, 2017 | 59.16 | 59.16 | 56.08 | 56.99 | 178,163 | -1.06(-1.82%) |
Jan 10, 2017 | 55.38 | 58.16 | 55.38 | 58.04 | 195,480 | +2.53(+4.55%) |
Jan 09, 2017 | 55.33 | 55.98 | 54.80 | 55.52 | 138,061 | -0.08(-0.14%) |
Jan 06, 2017 | 54.72 | 56.15 | 54.31 | 55.60 | 178,162 | +0.79(+1.44%) |
Jan 05, 2017 | 54.46 | 55.40 | 54.18 | 54.81 | 185,712 | +0.42(+0.78%) |
Jan 04, 2017 | 55.12 | 56.00 | 54.16 | 54.38 | 142,423 | +0.28(+0.51%) |
Jan 03, 2017 | 51.25 | 54.46 | 51.24 | 54.11 | 277,801 | +4.40(+8.86%) |
Dec 30, 2016 | 49.70 | 49.70 | 49.70 | 0 | +0.28(+0.56%) | |
Dec 29, 2016 | 49.38 | 50.49 | 48.67 | 49.42 | 159,154 | +0.53(+1.09%) |
Dec 28, 2016 | 49.01 | 49.97 | 48.44 | 48.89 | 162,772 | +0.25(+0.52%) |
Dec 27, 2016 | 48.69 | 48.88 | 47.82 | 48.64 | 114,501 | +0.20(+0.41%) |
Dec 23, 2016 | 48.44 | 48.44 | 48.44 | 0 | +0.32(+0.66%) | |
Dec 22, 2016 | 48.61 | 49.17 | 47.66 | 48.12 | 85,288 | -0.46(-0.95%) |
Dec 21, 2016 | 47.97 | 50.07 | 47.21 | 48.58 | 365,929 | +0.44(+0.91%) |
Dec 20, 2016 | 48.44 | 48.59 | 47.80 | 48.14 | 121,643 | -0.28(-0.57%) |
Dec 19, 2016 | 49.22 | 49.47 | 48.07 | 48.42 | 319,179 | -0.90(-1.82%) |
Dec 16, 2016 | 49.73 | 49.76 | 48.69 | 49.32 | 137,269 | -0.55(-1.10%) |
Dec 15, 2016 | 50.50 | 51.43 | 48.48 | 49.87 | 152,576 | -0.43(-0.86%) |
Dec 14, 2016 | 49.46 | 51.40 | 48.98 | 50.30 | 218,964 | +0.28(+0.56%) |
Dec 13, 2016 | 50.41 | 51.31 | 49.49 | 50.02 | 227,645 | +0.09(+0.17%) |
Dec 12, 2016 | 51.31 | 51.75 | 49.35 | 49.93 | 168,162 | -1.29(-2.52%) |
Dec 09, 2016 | 53.15 | 53.70 | 49.48 | 51.22 | 282,766 | -2.56(-4.75%) |
Dec 08, 2016 | 52.28 | 54.56 | 51.09 | 53.78 | 98,450 | +1.31(+2.50%) |
Dec 07, 2016 | 53.29 | 53.29 | 52.04 | 52.47 | 117,609 | -0.71(-1.34%) |
Dec 06, 2016 | 53.68 | 54.73 | 52.80 | 53.18 | 50,438 | -0.34(-0.63%) |
Dec 05, 2016 | 53.24 | 54.14 | 53.07 | 53.52 | 115,639 | +0.30(+0.57%) |
Dec 02, 2016 | 54.77 | 54.98 | 52.41 | 53.22 | 115,024 | -1.33(-2.44%) |