Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 60.57 | 61.18 | 59.69 | 59.81 | 832,896 | -0.91(-1.50%) |
Feb 27, 2017 | 61.22 | 61.48 | 60.43 | 60.72 | 624,134 | -0.23(-0.38%) |
Feb 24, 2017 | 61.06 | 61.94 | 60.17 | 60.95 | 1,035,774 | +1.11(+1.85%) |
Feb 23, 2017 | 64.88 | 67.61 | 58.45 | 59.84 | 2,685,373 | +2.34(+4.07%) |
Feb 22, 2017 | 57.93 | 57.95 | 56.96 | 57.50 | 659,809 | -0.19(-0.33%) |
Feb 21, 2017 | 55.82 | 58.04 | 55.11 | 57.69 | 1,081,728 | +1.86(+3.33%) |
Feb 17, 2017 | 55.83 | 55.83 | 55.83 | 0 | -0.60(-1.06%) | |
Feb 16, 2017 | 56.52 | 56.83 | 56.26 | 56.43 | 350,982 | -0.19(-0.34%) |
Feb 15, 2017 | 55.81 | 56.78 | 55.72 | 56.62 | 327,493 | +0.72(+1.29%) |
Feb 14, 2017 | 55.24 | 56.51 | 55.10 | 55.90 | 832,305 | +0.40(+0.72%) |
Feb 13, 2017 | 55.20 | 56.09 | 55.05 | 55.50 | 1,358,682 | +0.30(+0.54%) |
Feb 10, 2017 | 54.97 | 55.64 | 54.97 | 55.20 | 569,842 | +0.01(+0.02%) |
Feb 09, 2017 | 55.33 | 56.07 | 55.14 | 55.19 | 917,721 | +0.09(+0.16%) |
Feb 08, 2017 | 55.53 | 55.68 | 54.81 | 55.10 | 1,048,818 | -0.71(-1.27%) |
Feb 07, 2017 | 56.35 | 56.49 | 55.67 | 55.81 | 524,524 | -0.28(-0.50%) |
Feb 06, 2017 | 56.38 | 56.75 | 56.00 | 56.09 | 522,930 | -0.18(-0.32%) |
Feb 03, 2017 | 56.52 | 57.24 | 56.14 | 56.27 | 532,940 | +0.00(+0.00%) |
Feb 02, 2017 | 56.83 | 57.00 | 56.21 | 56.27 | 600,005 | -0.62(-1.09%) |
Feb 01, 2017 | 57.22 | 57.76 | 56.42 | 56.89 | 398,347 | -0.46(-0.80%) |
Jan 31, 2017 | 56.62 | 57.40 | 56.55 | 57.35 | 395,896 | +0.36(+0.63%) |
Jan 30, 2017 | 56.75 | 57.26 | 56.26 | 56.99 | 624,309 | +0.28(+0.49%) |
Jan 27, 2017 | 56.73 | 56.93 | 56.40 | 56.71 | 335,897 | +0.05(+0.09%) |
Jan 26, 2017 | 56.51 | 57.43 | 56.50 | 56.66 | 480,288 | +0.24(+0.43%) |
Jan 25, 2017 | 57.20 | 57.95 | 56.39 | 56.42 | 518,278 | -0.51(-0.90%) |
Jan 24, 2017 | 56.82 | 57.30 | 56.47 | 56.93 | 422,319 | +0.25(+0.44%) |
Jan 23, 2017 | 56.77 | 56.90 | 56.50 | 56.68 | 441,513 | +0.05(+0.09%) |
Jan 20, 2017 | 56.33 | 56.95 | 56.33 | 56.63 | 502,065 | +0.12(+0.21%) |
Jan 19, 2017 | 57.01 | 57.17 | 56.16 | 56.51 | 602,548 | -0.31(-0.55%) |
Jan 18, 2017 | 56.75 | 57.33 | 56.59 | 56.82 | 557,720 | +0.07(+0.12%) |
Jan 17, 2017 | 56.44 | 56.81 | 55.98 | 56.75 | 461,459 | +0.28(+0.50%) |
Jan 13, 2017 | 56.47 | 56.47 | 56.47 | 0 | +0.23(+0.41%) | |
Jan 12, 2017 | 55.81 | 56.59 | 55.79 | 56.24 | 549,696 | +0.14(+0.25%) |
Jan 11, 2017 | 55.88 | 56.52 | 55.55 | 56.10 | 736,170 | +0.39(+0.70%) |
Jan 10, 2017 | 56.28 | 56.95 | 55.63 | 55.71 | 794,714 | -0.74(-1.31%) |
Jan 09, 2017 | 55.31 | 56.77 | 55.06 | 56.45 | 1,070,589 | +1.18(+2.13%) |
Jan 06, 2017 | 55.60 | 56.18 | 55.22 | 55.27 | 813,372 | -0.48(-0.86%) |
Jan 05, 2017 | 56.17 | 56.65 | 54.99 | 55.75 | 968,996 | -0.46(-0.82%) |
Jan 04, 2017 | 53.61 | 56.26 | 53.61 | 56.21 | 1,533,046 | +2.66(+4.97%) |
Jan 03, 2017 | 52.81 | 53.87 | 52.39 | 53.55 | 874,649 | +1.21(+2.31%) |
Dec 30, 2016 | 52.34 | 52.34 | 52.34 | 0 | -0.46(-0.87%) | |
Dec 29, 2016 | 52.67 | 53.23 | 52.67 | 52.80 | 491,588 | +0.02(+0.04%) |
Dec 28, 2016 | 52.60 | 53.03 | 52.49 | 52.78 | 654,216 | +0.03(+0.06%) |
Dec 27, 2016 | 52.19 | 52.95 | 51.90 | 52.75 | 394,722 | +0.44(+0.84%) |
Dec 23, 2016 | 52.31 | 52.31 | 52.31 | 0 | -0.40(-0.76%) | |
Dec 22, 2016 | 52.19 | 52.74 | 51.67 | 52.71 | 918,309 | +0.64(+1.23%) |
Dec 21, 2016 | 51.69 | 52.56 | 51.69 | 52.07 | 491,311 | +0.05(+0.10%) |
Dec 20, 2016 | 51.03 | 52.02 | 50.96 | 52.02 | 779,678 | +0.83(+1.62%) |
Dec 19, 2016 | 51.59 | 51.92 | 50.91 | 51.19 | 761,467 | -0.05(-0.10%) |
Dec 16, 2016 | 51.34 | 51.92 | 50.89 | 51.24 | 1,721,631 | -0.23(-0.45%) |
Dec 15, 2016 | 51.15 | 51.85 | 50.94 | 51.47 | 694,044 | +0.45(+0.88%) |
Dec 14, 2016 | 50.66 | 51.46 | 50.46 | 51.02 | 719,041 | +0.36(+0.71%) |
Dec 13, 2016 | 50.10 | 50.79 | 50.10 | 50.66 | 540,121 | +0.51(+1.02%) |
Dec 12, 2016 | 51.76 | 51.92 | 49.78 | 50.15 | 1,031,779 | -2.25(-4.29%) |
Dec 09, 2016 | 52.61 | 53.22 | 51.86 | 52.40 | 1,080,441 | +0.13(+0.25%) |
Dec 08, 2016 | 51.80 | 52.70 | 51.40 | 52.27 | 2,072,901 | +0.65(+1.26%) |
Dec 07, 2016 | 51.62 | 52.29 | 51.02 | 51.62 | 1,712,908 | -0.54(-1.04%) |
Dec 06, 2016 | 53.83 | 54.40 | 49.70 | 52.16 | 2,372,707 | -1.53(-2.85%) |
Dec 05, 2016 | 53.50 | 54.15 | 53.10 | 53.69 | 1,042,861 | +0.59(+1.11%) |
Dec 02, 2016 | 55.23 | 55.68 | 52.95 | 53.10 | 1,014,697 | -2.14(-3.87%) |