Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 55.63 | 56.30 | 55.53 | 56.03 | 743,021 | +0.13(+0.23%) |
Feb 27, 2017 | 55.18 | 56.07 | 55.13 | 55.90 | 675,153 | +0.59(+1.06%) |
Feb 24, 2017 | 54.21 | 55.36 | 54.12 | 55.31 | 415,409 | +0.78(+1.44%) |
Feb 23, 2017 | 55.64 | 55.70 | 54.17 | 54.53 | 836,238 | -1.20(-2.14%) |
Feb 22, 2017 | 56.40 | 56.40 | 54.95 | 55.72 | 620,074 | -1.34(-2.35%) |
Feb 21, 2017 | 57.37 | 58.04 | 56.94 | 57.06 | 509,932 | +0.06(+0.10%) |
Feb 17, 2017 | 57.01 | 57.01 | 57.01 | 0 | +0.21(+0.36%) | |
Feb 16, 2017 | 56.80 | 58.42 | 55.72 | 56.80 | 716,257 | +0.18(+0.31%) |
Feb 15, 2017 | 55.68 | 56.85 | 55.68 | 56.62 | 426,611 | +0.52(+0.93%) |
Feb 14, 2017 | 55.97 | 56.49 | 55.45 | 56.10 | 373,516 | +0.24(+0.42%) |
Feb 13, 2017 | 56.46 | 56.79 | 55.60 | 55.87 | 383,402 | -0.21(-0.37%) |
Feb 10, 2017 | 56.02 | 57.05 | 55.54 | 56.07 | 654,875 | +0.44(+0.79%) |
Feb 09, 2017 | 54.03 | 56.11 | 53.97 | 55.63 | 1,018,851 | +1.88(+3.50%) |
Feb 08, 2017 | 52.20 | 54.27 | 52.10 | 53.75 | 681,022 | +1.66(+3.18%) |
Feb 07, 2017 | 52.46 | 53.03 | 52.03 | 52.10 | 379,976 | -0.13(-0.24%) |
Feb 06, 2017 | 52.20 | 53.60 | 52.02 | 52.22 | 431,343 | -0.34(-0.65%) |
Feb 03, 2017 | 52.36 | 53.23 | 51.80 | 52.57 | 642,476 | +0.40(+0.77%) |
Feb 02, 2017 | 52.11 | 53.05 | 51.24 | 52.17 | 900,862 | -0.19(-0.36%) |
Feb 01, 2017 | 53.73 | 54.00 | 52.17 | 52.35 | 702,456 | -1.00(-1.87%) |
Jan 31, 2017 | 53.65 | 54.08 | 52.56 | 53.35 | 592,632 | -0.59(-1.09%) |
Jan 30, 2017 | 53.25 | 54.00 | 52.71 | 53.94 | 478,500 | +0.25(+0.47%) |
Jan 27, 2017 | 53.24 | 53.76 | 52.48 | 53.68 | 509,448 | +0.64(+1.20%) |
Jan 26, 2017 | 53.98 | 54.73 | 53.04 | 53.05 | 503,443 | -0.89(-1.65%) |
Jan 25, 2017 | 52.99 | 54.10 | 52.99 | 53.94 | 615,361 | +0.94(+1.77%) |
Jan 24, 2017 | 53.58 | 54.17 | 52.90 | 53.00 | 410,766 | -0.51(-0.95%) |
Jan 23, 2017 | 53.59 | 53.93 | 52.97 | 53.51 | 376,180 | -0.08(-0.15%) |
Jan 20, 2017 | 53.42 | 53.79 | 53.24 | 53.59 | 374,219 | +0.23(+0.42%) |
Jan 19, 2017 | 53.61 | 53.98 | 53.31 | 53.36 | 373,040 | -0.32(-0.60%) |
Jan 18, 2017 | 53.65 | 53.87 | 53.03 | 53.68 | 453,018 | +0.30(+0.57%) |
Jan 17, 2017 | 53.47 | 54.21 | 53.09 | 53.38 | 518,203 | -0.52(-0.96%) |
Jan 13, 2017 | 53.90 | 53.90 | 53.90 | 0 | -0.47(-0.86%) | |
Jan 12, 2017 | 54.45 | 54.73 | 53.87 | 54.37 | 333,287 | -0.08(-0.14%) |
Jan 11, 2017 | 54.34 | 54.76 | 53.73 | 54.45 | 829,924 | +0.07(+0.13%) |
Jan 10, 2017 | 54.41 | 55.15 | 54.08 | 54.38 | 881,270 | +0.06(+0.11%) |
Jan 09, 2017 | 55.30 | 55.30 | 54.27 | 54.32 | 819,489 | -0.74(-1.35%) |
Jan 06, 2017 | 55.96 | 56.08 | 54.67 | 55.07 | 528,958 | -0.84(-1.51%) |
Jan 05, 2017 | 56.07 | 56.18 | 54.60 | 55.91 | 486,805 | -0.24(-0.42%) |
Jan 04, 2017 | 55.60 | 57.06 | 54.92 | 56.14 | 721,145 | +1.44(+2.63%) |
Jan 03, 2017 | 56.06 | 56.50 | 54.10 | 54.70 | 1,106,804 | -0.45(-0.82%) |
Dec 30, 2016 | 55.15 | 55.15 | 55.15 | 0 | -0.69(-1.23%) | |
Dec 29, 2016 | 55.31 | 56.08 | 55.25 | 55.84 | 374,589 | +0.61(+1.10%) |
Dec 28, 2016 | 55.72 | 55.75 | 54.80 | 55.23 | 354,765 | -0.41(-0.74%) |
Dec 27, 2016 | 55.16 | 56.07 | 55.16 | 55.64 | 352,561 | +0.64(+1.16%) |
Dec 23, 2016 | 55.01 | 55.01 | 55.01 | 0 | +0.06(+0.11%) | |
Dec 22, 2016 | 55.52 | 55.68 | 54.51 | 54.95 | 486,813 | -0.46(-0.83%) |
Dec 21, 2016 | 55.48 | 56.05 | 54.80 | 55.41 | 561,798 | +0.48(+0.87%) |
Dec 20, 2016 | 54.79 | 55.45 | 54.65 | 54.93 | 508,549 | +0.14(+0.25%) |
Dec 19, 2016 | 54.89 | 55.21 | 54.09 | 54.79 | 508,785 | +0.59(+1.08%) |
Dec 16, 2016 | 54.42 | 55.51 | 53.94 | 54.20 | 769,849 | +0.02(+0.04%) |
Dec 15, 2016 | 54.39 | 54.97 | 53.87 | 54.18 | 574,603 | -0.24(-0.43%) |
Dec 14, 2016 | 54.91 | 55.56 | 54.11 | 54.42 | 768,319 | -0.63(-1.14%) |
Dec 13, 2016 | 54.51 | 55.19 | 54.08 | 55.05 | 766,905 | +0.54(+0.99%) |
Dec 12, 2016 | 55.53 | 56.05 | 54.17 | 54.51 | 874,545 | -1.51(-2.69%) |
Dec 09, 2016 | 55.74 | 56.43 | 55.54 | 56.02 | 1,116,157 | +0.55(+0.99%) |
Dec 08, 2016 | 55.35 | 56.82 | 54.53 | 55.47 | 2,765,538 | -0.37(-0.67%) |
Dec 07, 2016 | 53.39 | 56.22 | 52.68 | 55.84 | 8,881,760 | +8.82(+18.75%) |
Dec 06, 2016 | 48.18 | 48.18 | 46.84 | 47.02 | 2,255,340 | -0.81(-1.70%) |
Dec 05, 2016 | 47.22 | 48.13 | 46.44 | 47.84 | 1,488,355 | +1.26(+2.71%) |
Dec 02, 2016 | 46.46 | 46.77 | 45.91 | 46.57 | 632,000 | +0.04(+0.08%) |