Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 57.05 | 57.05 | 55.45 | 55.49 | 125,688 | -1.81(-3.16%) |
Feb 27, 2017 | 56.88 | 57.43 | 56.59 | 57.30 | 98,453 | +0.34(+0.59%) |
Feb 24, 2017 | 56.88 | 57.47 | 56.78 | 56.97 | 93,405 | -0.29(-0.52%) |
Feb 23, 2017 | 57.43 | 57.64 | 56.76 | 57.26 | 111,535 | +0.04(+0.07%) |
Feb 22, 2017 | 57.39 | 57.39 | 56.67 | 57.22 | 91,434 | -0.06(-0.11%) |
Feb 21, 2017 | 57.43 | 57.60 | 57.09 | 57.28 | 67,891 | +0.02(+0.04%) |
Feb 17, 2017 | 57.26 | 57.26 | 57.26 | 0 | +0.08(+0.15%) | |
Feb 16, 2017 | 56.92 | 57.22 | 56.61 | 57.18 | 111,247 | +0.21(+0.37%) |
Feb 15, 2017 | 56.25 | 57.01 | 56.21 | 56.97 | 62,299 | +0.51(+0.90%) |
Feb 14, 2017 | 57.26 | 57.26 | 56.29 | 56.46 | 77,314 | -0.84(-1.47%) |
Feb 13, 2017 | 57.05 | 57.77 | 57.05 | 57.30 | 131,168 | +0.63(+1.12%) |
Feb 10, 2017 | 56.54 | 56.97 | 56.29 | 56.67 | 107,001 | +0.34(+0.60%) |
Feb 09, 2017 | 55.87 | 56.88 | 55.87 | 56.33 | 105,735 | +0.51(+0.91%) |
Feb 08, 2017 | 55.83 | 56.00 | 55.36 | 55.83 | 111,386 | -0.08(-0.15%) |
Feb 07, 2017 | 56.21 | 56.29 | 55.70 | 55.91 | 187,899 | -0.08(-0.15%) |
Feb 06, 2017 | 56.80 | 56.80 | 56.00 | 56.00 | 108,247 | -1.10(-1.92%) |
Feb 03, 2017 | 56.59 | 57.13 | 56.25 | 57.09 | 129,727 | +0.76(+1.35%) |
Feb 02, 2017 | 56.84 | 56.97 | 56.12 | 56.33 | 140,455 | -0.66(-1.15%) |
Feb 01, 2017 | 57.03 | 57.71 | 56.78 | 56.99 | 202,269 | +0.29(+0.52%) |
Jan 31, 2017 | 56.78 | 57.08 | 56.02 | 56.70 | 206,307 | -0.21(-0.37%) |
Jan 30, 2017 | 58.13 | 58.21 | 56.36 | 56.91 | 215,216 | -1.39(-2.38%) |
Jan 27, 2017 | 58.88 | 60.23 | 58.08 | 58.29 | 158,623 | -2.35(-3.88%) |
Jan 26, 2017 | 61.11 | 61.32 | 59.89 | 60.65 | 247,751 | -0.55(-0.89%) |
Jan 25, 2017 | 61.91 | 61.91 | 60.86 | 61.19 | 280,411 | -0.71(-1.15%) |
Jan 24, 2017 | 61.32 | 62.24 | 61.24 | 61.91 | 171,180 | +0.63(+1.03%) |
Jan 23, 2017 | 61.78 | 62.41 | 60.94 | 61.28 | 114,031 | -0.67(-1.09%) |
Jan 20, 2017 | 61.82 | 62.50 | 61.51 | 61.95 | 187,912 | +0.08(+0.14%) |
Jan 19, 2017 | 62.79 | 63.00 | 61.53 | 61.87 | 106,239 | -0.80(-1.27%) |
Jan 18, 2017 | 62.62 | 62.83 | 62.24 | 62.66 | 103,620 | +0.00(+0.00%) |
Jan 17, 2017 | 63.17 | 63.67 | 62.62 | 62.66 | 99,573 | -0.97(-1.52%) |
Jan 13, 2017 | 63.63 | 63.63 | 63.63 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 64.01 | 64.01 | 62.71 | 63.59 | 63,722 | -0.55(-0.85%) |
Jan 11, 2017 | 63.80 | 64.14 | 63.34 | 64.14 | 125,335 | +0.34(+0.53%) |
Jan 10, 2017 | 63.25 | 63.97 | 63.21 | 63.80 | 133,092 | +0.76(+1.20%) |
Jan 09, 2017 | 63.88 | 64.14 | 62.98 | 63.04 | 134,079 | -0.84(-1.32%) |
Jan 06, 2017 | 64.22 | 64.47 | 63.80 | 63.88 | 147,284 | -0.29(-0.46%) |
Jan 05, 2017 | 64.68 | 65.23 | 63.88 | 64.18 | 163,958 | -0.50(-0.78%) |
Jan 04, 2017 | 64.56 | 64.98 | 64.18 | 64.68 | 215,812 | +0.13(+0.20%) |
Jan 03, 2017 | 65.14 | 65.44 | 63.72 | 64.56 | 219,162 | -0.04(-0.07%) |
Dec 30, 2016 | 64.60 | 64.60 | 64.60 | 0 | +0.53(+0.82%) | |
Dec 29, 2016 | 63.67 | 64.22 | 63.34 | 64.07 | 127,926 | +0.53(+0.83%) |
Dec 28, 2016 | 64.14 | 64.60 | 63.46 | 63.55 | 114,881 | -0.53(-0.82%) |
Dec 27, 2016 | 63.76 | 64.47 | 63.51 | 64.07 | 115,223 | +0.23(+0.36%) |
Dec 23, 2016 | 63.84 | 63.84 | 63.84 | 0 | +0.55(+0.86%) | |
Dec 22, 2016 | 63.88 | 64.26 | 63.00 | 63.30 | 138,283 | -0.71(-1.12%) |
Dec 21, 2016 | 64.14 | 64.47 | 63.72 | 64.01 | 185,987 | -0.21(-0.33%) |
Dec 20, 2016 | 62.41 | 64.51 | 62.41 | 64.22 | 205,965 | +2.27(+3.66%) |
Dec 19, 2016 | 62.37 | 62.64 | 61.49 | 61.95 | 401,329 | -0.46(-0.74%) |
Dec 16, 2016 | 62.54 | 64.60 | 62.24 | 62.41 | 664,583 | +0.17(+0.27%) |
Dec 15, 2016 | 62.58 | 62.92 | 62.03 | 62.24 | 272,119 | -0.08(-0.13%) |
Dec 14, 2016 | 62.79 | 63.42 | 62.16 | 62.33 | 156,815 | -0.63(-1.00%) |
Dec 13, 2016 | 63.88 | 64.77 | 62.58 | 62.96 | 157,732 | -1.09(-1.71%) |
Dec 12, 2016 | 64.26 | 64.81 | 63.46 | 64.05 | 114,821 | -0.25(-0.39%) |
Dec 09, 2016 | 63.84 | 64.37 | 63.25 | 64.30 | 128,228 | +0.67(+1.06%) |
Dec 08, 2016 | 62.83 | 63.97 | 62.75 | 63.63 | 151,096 | +0.76(+1.20%) |
Dec 07, 2016 | 61.28 | 63.09 | 61.28 | 62.88 | 117,674 | +1.39(+2.26%) |
Dec 06, 2016 | 61.78 | 61.78 | 61.28 | 61.49 | 196,209 | -0.13(-0.20%) |
Dec 05, 2016 | 61.07 | 61.91 | 61.07 | 61.61 | 191,104 | +0.71(+1.17%) |
Dec 02, 2016 | 61.36 | 62.37 | 60.73 | 60.90 | 123,849 | -0.42(-0.69%) |