Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 59.85 | 59.85 | 57.90 | 58.30 | 205,753 | -2.05(-3.40%) |
Feb 27, 2017 | 59.85 | 61.20 | 59.50 | 60.35 | 154,529 | +0.30(+0.50%) |
Feb 24, 2017 | 58.60 | 62.05 | 58.40 | 60.05 | 218,386 | +1.40(+2.39%) |
Feb 23, 2017 | 61.15 | 61.55 | 58.50 | 58.65 | 162,774 | -2.45(-4.01%) |
Feb 22, 2017 | 60.35 | 61.10 | 60.25 | 61.10 | 127,002 | +0.50(+0.83%) |
Feb 21, 2017 | 60.90 | 61.80 | 60.10 | 60.60 | 151,855 | +0.25(+0.41%) |
Feb 17, 2017 | 60.35 | 60.35 | 60.35 | 0 | +0.40(+0.67%) | |
Feb 16, 2017 | 62.25 | 62.35 | 59.60 | 59.95 | 186,276 | -2.65(-4.23%) |
Feb 15, 2017 | 62.65 | 63.05 | 61.90 | 62.60 | 153,385 | -0.40(-0.63%) |
Feb 14, 2017 | 61.35 | 63.20 | 61.35 | 63.00 | 152,420 | +1.05(+1.69%) |
Feb 13, 2017 | 63.00 | 63.40 | 61.40 | 61.95 | 175,931 | -0.80(-1.27%) |
Feb 10, 2017 | 61.40 | 62.85 | 61.10 | 62.75 | 184,428 | +1.95(+3.21%) |
Feb 09, 2017 | 59.25 | 61.45 | 59.25 | 60.80 | 191,865 | +1.65(+2.79%) |
Feb 08, 2017 | 57.80 | 59.40 | 57.35 | 59.15 | 298,162 | +1.15(+1.98%) |
Feb 07, 2017 | 59.55 | 59.55 | 57.90 | 58.00 | 223,683 | -1.50(-2.52%) |
Feb 06, 2017 | 59.85 | 61.05 | 59.20 | 59.50 | 166,016 | -0.45(-0.75%) |
Feb 03, 2017 | 59.95 | 61.15 | 59.35 | 59.95 | 233,854 | -0.05(-0.08%) |
Feb 02, 2017 | 59.70 | 61.30 | 59.20 | 60.00 | 237,508 | +0.40(+0.67%) |
Feb 01, 2017 | 60.25 | 60.70 | 59.55 | 59.60 | 186,701 | -0.60(-1.00%) |
Jan 31, 2017 | 59.30 | 60.30 | 57.80 | 60.20 | 271,791 | +0.00(+0.00%) |
Jan 30, 2017 | 58.90 | 60.60 | 57.80 | 60.20 | 182,722 | +0.90(+1.52%) |
Jan 27, 2017 | 60.80 | 61.25 | 59.05 | 59.30 | 268,751 | -1.45(-2.39%) |
Jan 26, 2017 | 62.15 | 63.15 | 60.50 | 60.75 | 190,937 | -1.60(-2.57%) |
Jan 25, 2017 | 61.60 | 62.70 | 61.60 | 62.35 | 94,004 | +0.75(+1.22%) |
Jan 24, 2017 | 60.45 | 61.90 | 60.45 | 61.60 | 148,080 | +1.40(+2.33%) |
Jan 23, 2017 | 60.80 | 60.85 | 59.55 | 60.20 | 157,664 | -1.20(-1.95%) |
Jan 20, 2017 | 61.20 | 61.75 | 60.60 | 61.40 | 116,006 | +0.40(+0.66%) |
Jan 19, 2017 | 62.85 | 63.45 | 60.45 | 61.00 | 121,511 | -2.05(-3.25%) |
Jan 18, 2017 | 62.80 | 63.10 | 61.70 | 63.05 | 157,405 | -0.10(-0.16%) |
Jan 17, 2017 | 62.90 | 65.70 | 62.70 | 63.15 | 233,153 | +0.40(+0.64%) |
Jan 13, 2017 | 62.75 | 62.75 | 62.75 | 0 | +1.25(+2.03%) | |
Jan 12, 2017 | 62.05 | 62.05 | 60.60 | 61.50 | 182,113 | -0.75(-1.20%) |
Jan 11, 2017 | 63.20 | 63.20 | 61.40 | 62.25 | 268,135 | -0.80(-1.27%) |
Jan 10, 2017 | 61.45 | 63.25 | 61.45 | 63.05 | 459,313 | +1.60(+2.60%) |
Jan 09, 2017 | 57.75 | 62.15 | 57.75 | 61.45 | 668,534 | +4.25(+7.43%) |
Jan 06, 2017 | 60.50 | 60.70 | 57.05 | 57.20 | 450,753 | -3.00(-4.98%) |
Jan 05, 2017 | 62.05 | 62.05 | 59.30 | 60.20 | 293,803 | -3.20(-5.05%) |
Jan 04, 2017 | 62.50 | 63.90 | 62.50 | 63.40 | 279,498 | +1.50(+2.42%) |
Jan 03, 2017 | 63.25 | 63.40 | 61.10 | 61.90 | 239,404 | -0.20(-0.32%) |
Dec 30, 2016 | 62.10 | 62.10 | 62.10 | 0 | +0.20(+0.32%) | |
Dec 29, 2016 | 62.50 | 63.45 | 61.15 | 61.90 | 183,001 | -0.40(-0.64%) |
Dec 28, 2016 | 62.75 | 62.75 | 61.70 | 62.30 | 171,461 | -0.40(-0.64%) |
Dec 27, 2016 | 62.75 | 63.95 | 62.35 | 62.70 | 140,037 | +0.25(+0.40%) |
Dec 23, 2016 | 62.45 | 62.45 | 62.45 | 0 | -0.75(-1.19%) | |
Dec 22, 2016 | 67.25 | 67.25 | 63.00 | 63.20 | 217,134 | -4.20(-6.23%) |
Dec 21, 2016 | 66.00 | 67.70 | 65.30 | 67.40 | 323,032 | +0.40(+0.60%) |
Dec 20, 2016 | 66.70 | 67.85 | 66.60 | 67.00 | 184,207 | +0.45(+0.68%) |
Dec 19, 2016 | 65.80 | 67.00 | 65.10 | 66.55 | 201,181 | +1.05(+1.60%) |
Dec 16, 2016 | 67.15 | 67.40 | 65.15 | 65.50 | 376,253 | -1.35(-2.02%) |
Dec 15, 2016 | 68.80 | 69.05 | 66.40 | 66.85 | 250,516 | -1.55(-2.27%) |
Dec 14, 2016 | 68.45 | 69.45 | 68.15 | 68.40 | 537,417 | -0.70(-1.01%) |
Dec 13, 2016 | 68.80 | 69.90 | 67.85 | 69.10 | 580,761 | +0.45(+0.66%) |
Dec 12, 2016 | 70.05 | 72.00 | 68.15 | 68.65 | 500,615 | -1.75(-2.49%) |
Dec 09, 2016 | 71.00 | 71.00 | 69.15 | 70.40 | 221,473 | -0.75(-1.05%) |
Dec 08, 2016 | 71.10 | 71.60 | 69.85 | 71.15 | 407,286 | +0.25(+0.35%) |
Dec 07, 2016 | 68.35 | 71.70 | 67.45 | 70.90 | 316,927 | +2.65(+3.88%) |
Dec 06, 2016 | 69.90 | 69.90 | 66.95 | 68.25 | 533,165 | -1.60(-2.29%) |
Dec 05, 2016 | 66.40 | 70.85 | 65.55 | 69.85 | 592,944 | +4.85(+7.46%) |
Dec 02, 2016 | 62.85 | 68.35 | 62.15 | 65.00 | 741,086 | +1.75(+2.77%) |