Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 54.04 | 54.21 | 53.28 | 53.28 | 3,952 | -0.72(-1.33%) |
Feb 27, 2017 | 54.00 | 54.40 | 54.00 | 54.00 | 2,272 | -0.04(-0.07%) |
Feb 24, 2017 | 54.40 | 55.20 | 54.00 | 54.04 | 10,688 | -0.68(-1.24%) |
Feb 23, 2017 | 55.60 | 55.60 | 54.48 | 54.72 | 10,716 | -0.08(-0.15%) |
Feb 22, 2017 | 55.24 | 55.56 | 54.80 | 54.80 | 2,465 | -0.04(-0.07%) |
Feb 21, 2017 | 55.20 | 55.28 | 54.80 | 54.84 | 4,837 | -0.12(-0.22%) |
Feb 17, 2017 | 54.96 | 54.96 | 54.96 | 0 | -0.24(-0.43%) | |
Feb 16, 2017 | 55.20 | 55.20 | 54.64 | 55.20 | 2,739 | -0.20(-0.36%) |
Feb 15, 2017 | 56.00 | 56.92 | 55.20 | 55.40 | 9,214 | -0.20(-0.36%) |
Feb 14, 2017 | 56.88 | 58.32 | 55.60 | 55.60 | 4,880 | -0.36(-0.64%) |
Feb 13, 2017 | 56.12 | 57.60 | 55.60 | 55.96 | 14,701 | -0.64(-1.13%) |
Feb 10, 2017 | 57.48 | 57.48 | 56.12 | 56.60 | 5,610 | -1.00(-1.74%) |
Feb 09, 2017 | 57.88 | 60.64 | 56.96 | 57.60 | 3,468 | +0.40(+0.70%) |
Feb 08, 2017 | 57.16 | 58.60 | 56.64 | 57.20 | 6,003 | +0.60(+1.06%) |
Feb 07, 2017 | 57.00 | 58.36 | 56.60 | 56.60 | 1,141 | -0.28(-0.49%) |
Feb 06, 2017 | 57.00 | 57.40 | 56.80 | 56.88 | 1,306 | +0.36(+0.63%) |
Feb 03, 2017 | 57.24 | 57.36 | 56.52 | 56.52 | 270 | -1.00(-1.73%) |
Feb 02, 2017 | 58.00 | 58.64 | 57.42 | 57.52 | 3,853 | -0.52(-0.90%) |
Feb 01, 2017 | 58.26 | 58.28 | 58.00 | 58.04 | 1,597 | -0.60(-1.02%) |
Jan 30, 2017 | 58.64 | 58.64 | 58.64 | 0 | +0.56(+0.96%) | |
Jan 25, 2017 | 58.08 | 25 | -0.56(-0.95%) | |||
Jan 24, 2017 | 58.00 | 59.20 | 58.00 | 58.64 | 3,082 | +0.68(+1.17%) |
Jan 23, 2017 | 58.80 | 58.80 | 57.20 | 57.96 | 2,560 | +0.12(+0.21%) |
Jan 20, 2017 | 58.20 | 58.20 | 57.84 | 57.84 | 711 | -0.32(-0.55%) |
Jan 19, 2017 | 57.96 | 58.60 | 57.28 | 58.16 | 2,099 | +0.24(+0.41%) |
Jan 18, 2017 | 58.52 | 59.20 | 57.24 | 57.92 | 3,554 | -0.40(-0.69%) |
Jan 17, 2017 | 59.80 | 59.80 | 57.84 | 58.32 | 1,007 | -0.88(-1.49%) |
Jan 13, 2017 | 59.20 | 59.20 | 59.20 | 0 | +0.77(+1.32%) | |
Jan 12, 2017 | 58.43 | 58.43 | 58.43 | 58.43 | 46 | +0.16(+0.28%) |
Jan 11, 2017 | 59.00 | 59.00 | 58.26 | 58.26 | 99 | +0.14(+0.25%) |
Jan 10, 2017 | 58.40 | 58.85 | 58.00 | 58.12 | 1,861 | +0.14(+0.24%) |
Jan 09, 2017 | 57.88 | 58.38 | 57.60 | 57.98 | 1,967 | -0.06(-0.10%) |
Jan 06, 2017 | 58.88 | 58.88 | 58.00 | 58.04 | 8,685 | -0.80(-1.36%) |
Jan 05, 2017 | 58.60 | 59.16 | 58.60 | 58.84 | 1,057 | +0.32(+0.55%) |
Jan 04, 2017 | 59.88 | 59.88 | 58.48 | 58.52 | 789 | -0.76(-1.28%) |
Jan 03, 2017 | 61.04 | 61.04 | 58.80 | 59.28 | 3,875 | -2.92(-4.69%) |
Dec 30, 2016 | 62.20 | 62.20 | 62.20 | 0 | +10.20(+19.62%) | |
Dec 29, 2016 | 53.96 | 54.24 | 52.00 | 52.00 | 4,031 | -2.20(-4.06%) |
Dec 28, 2016 | 54.36 | 54.36 | 53.04 | 54.20 | 2,592 | -0.56(-1.02%) |
Dec 27, 2016 | 54.32 | 55.28 | 54.32 | 54.76 | 1,126 | +0.44(+0.81%) |
Dec 23, 2016 | 54.32 | 54.32 | 54.32 | 0 | -0.72(-1.31%) | |
Dec 22, 2016 | 55.08 | 55.88 | 54.00 | 55.04 | 2,501 | +0.54(+0.99%) |
Dec 21, 2016 | 55.48 | 56.20 | 54.50 | 54.50 | 3,017 | -0.98(-1.77%) |
Dec 20, 2016 | 57.12 | 57.12 | 55.40 | 55.48 | 3,328 | -0.84(-1.49%) |
Dec 19, 2016 | 56.28 | 57.96 | 56.28 | 56.32 | 624 | +0.12(+0.21%) |
Dec 16, 2016 | 56.00 | 57.12 | 55.32 | 56.20 | 1,054 | -0.44(-0.78%) |
Dec 15, 2016 | 58.04 | 58.04 | 56.44 | 56.64 | 2,777 | -0.76(-1.32%) |
Dec 14, 2016 | 58.00 | 59.40 | 56.88 | 57.40 | 2,633 | -0.40(-0.69%) |
Dec 13, 2016 | 58.08 | 58.08 | 56.00 | 57.80 | 2,695 | -0.68(-1.16%) |
Dec 12, 2016 | 59.68 | 60.36 | 58.40 | 58.48 | 2,241 | -3.24(-5.24%) |
Dec 09, 2016 | 63.72 | 63.72 | 60.84 | 61.72 | 1,487 | -1.76(-2.78%) |
Dec 08, 2016 | 61.32 | 63.60 | 61.32 | 63.48 | 2,052 | +2.48(+4.07%) |
Dec 07, 2016 | 62.80 | 62.80 | 60.76 | 61.00 | 649 | +0.60(+0.99%) |
Dec 06, 2016 | 60.08 | 61.80 | 59.36 | 60.40 | 2,646 | +1.92(+3.28%) |
Dec 05, 2016 | 58.20 | 59.12 | 56.32 | 58.48 | 6,271 | +0.64(+1.11%) |
Dec 02, 2016 | 53.64 | 58.40 | 52.96 | 57.84 | 8,175 | +4.08(+7.59%) |