Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 62.69 | 62.77 | 61.08 | 61.17 | 421,404 | -1.72(-2.73%) |
Feb 27, 2017 | 63.04 | 63.49 | 62.53 | 62.89 | 285,441 | -0.66(-1.04%) |
Feb 24, 2017 | 63.49 | 63.94 | 63.26 | 63.55 | 319,843 | -2.26(-3.43%) |
Feb 23, 2017 | 66.90 | 66.93 | 65.60 | 65.81 | 458,499 | +0.05(+0.07%) |
Feb 22, 2017 | 64.94 | 65.82 | 64.86 | 65.76 | 224,537 | +0.54(+0.83%) |
Feb 21, 2017 | 64.32 | 65.29 | 64.18 | 65.22 | 365,916 | +2.18(+3.47%) |
Feb 17, 2017 | 63.04 | 63.04 | 63.04 | 0 | -0.91(-1.43%) | |
Feb 16, 2017 | 64.89 | 64.89 | 63.87 | 63.95 | 427,216 | -0.72(-1.12%) |
Feb 15, 2017 | 63.20 | 64.75 | 63.05 | 64.67 | 393,563 | +1.51(+2.39%) |
Feb 14, 2017 | 63.00 | 63.17 | 61.44 | 63.16 | 428,667 | +0.16(+0.26%) |
Feb 13, 2017 | 62.40 | 63.17 | 62.35 | 63.00 | 384,988 | +0.65(+1.04%) |
Feb 10, 2017 | 61.21 | 62.37 | 61.04 | 62.35 | 322,870 | +1.56(+2.57%) |
Feb 09, 2017 | 60.65 | 61.02 | 60.45 | 60.79 | 304,995 | +0.88(+1.47%) |
Feb 08, 2017 | 58.94 | 60.07 | 58.90 | 59.91 | 383,650 | +1.01(+1.71%) |
Feb 07, 2017 | 59.36 | 59.56 | 58.68 | 58.90 | 459,002 | -0.88(-1.47%) |
Feb 06, 2017 | 59.96 | 60.16 | 59.62 | 59.78 | 252,456 | -0.39(-0.65%) |
Feb 03, 2017 | 59.88 | 60.48 | 59.51 | 60.17 | 390,001 | +1.08(+1.83%) |
Feb 02, 2017 | 58.91 | 59.29 | 58.71 | 59.10 | 328,434 | +0.69(+1.19%) |
Feb 01, 2017 | 59.01 | 59.30 | 58.02 | 58.40 | 612,979 | +0.25(+0.42%) |
Jan 31, 2017 | 58.11 | 58.57 | 57.64 | 58.15 | 435,855 | +0.27(+0.47%) |
Jan 30, 2017 | 57.61 | 57.97 | 57.23 | 57.88 | 420,669 | -0.93(-1.59%) |
Jan 27, 2017 | 58.77 | 59.06 | 58.21 | 58.81 | 296,823 | -0.05(-0.08%) |
Jan 26, 2017 | 59.49 | 59.55 | 58.63 | 58.86 | 317,867 | -0.68(-1.14%) |
Jan 25, 2017 | 58.79 | 59.58 | 58.43 | 59.53 | 506,576 | +1.90(+3.30%) |
Jan 24, 2017 | 57.32 | 58.25 | 57.26 | 57.63 | 445,160 | +1.07(+1.89%) |
Jan 23, 2017 | 55.27 | 56.64 | 55.19 | 56.56 | 600,299 | +2.41(+4.46%) |
Jan 20, 2017 | 54.00 | 54.37 | 53.33 | 54.15 | 224,135 | +0.32(+0.59%) |
Jan 19, 2017 | 54.44 | 54.44 | 53.25 | 53.83 | 390,492 | -0.47(-0.86%) |
Jan 18, 2017 | 55.36 | 55.40 | 54.08 | 54.30 | 277,453 | -0.96(-1.74%) |
Jan 17, 2017 | 55.04 | 55.51 | 54.82 | 55.26 | 304,951 | -0.16(-0.30%) |
Jan 13, 2017 | 55.42 | 55.42 | 55.42 | 0 | -0.02(-0.03%) | |
Jan 12, 2017 | 55.46 | 55.52 | 54.67 | 55.44 | 362,776 | +0.59(+1.08%) |
Jan 11, 2017 | 53.17 | 54.93 | 52.63 | 54.84 | 481,011 | +1.90(+3.59%) |
Jan 10, 2017 | 52.93 | 53.79 | 52.87 | 52.94 | 294,478 | +0.93(+1.79%) |
Jan 09, 2017 | 52.10 | 52.41 | 51.85 | 52.01 | 169,153 | -0.09(-0.18%) |
Jan 06, 2017 | 52.25 | 52.42 | 51.76 | 52.10 | 324,569 | -0.77(-1.45%) |
Jan 05, 2017 | 52.24 | 53.07 | 52.21 | 52.87 | 342,171 | +1.76(+3.43%) |
Jan 04, 2017 | 50.84 | 51.43 | 50.81 | 51.11 | 486,797 | +1.11(+2.21%) |
Jan 03, 2017 | 49.99 | 50.90 | 49.52 | 50.01 | 492,959 | +1.70(+3.52%) |
Dec 30, 2016 | 48.31 | 48.31 | 48.31 | 0 | -0.95(-1.93%) | |
Dec 29, 2016 | 48.42 | 49.51 | 48.39 | 49.26 | 417,277 | +2.22(+4.72%) |
Dec 28, 2016 | 47.15 | 47.28 | 46.70 | 47.04 | 239,269 | +1.08(+2.35%) |
Dec 27, 2016 | 45.74 | 46.15 | 45.70 | 45.96 | 115,222 | +0.55(+1.21%) |
Dec 23, 2016 | 45.41 | 45.41 | 45.41 | 0 | +0.78(+1.74%) | |
Dec 22, 2016 | 44.82 | 44.86 | 44.09 | 44.63 | 340,763 | -1.60(-3.46%) |
Dec 21, 2016 | 47.04 | 47.13 | 46.20 | 46.23 | 412,138 | -0.59(-1.27%) |
Dec 20, 2016 | 46.79 | 47.13 | 46.56 | 46.83 | 212,600 | +0.38(+0.83%) |
Dec 19, 2016 | 47.48 | 47.48 | 46.44 | 46.44 | 302,351 | -0.89(-1.87%) |
Dec 16, 2016 | 47.65 | 48.13 | 46.98 | 47.33 | 539,500 | -0.70(-1.47%) |
Dec 15, 2016 | 47.83 | 48.59 | 47.51 | 48.03 | 817,317 | +0.16(+0.34%) |
Dec 14, 2016 | 51.17 | 51.93 | 47.77 | 47.87 | 1,211,123 | -4.61(-8.78%) |
Dec 13, 2016 | 51.66 | 52.81 | 51.65 | 52.48 | 672,494 | +1.65(+3.26%) |
Dec 12, 2016 | 50.92 | 51.50 | 50.38 | 50.82 | 741,597 | -1.05(-2.03%) |
Dec 09, 2016 | 51.68 | 52.27 | 51.41 | 51.87 | 935,744 | -0.82(-1.56%) |
Dec 08, 2016 | 51.53 | 52.85 | 50.28 | 52.70 | 1,010,388 | +0.80(+1.55%) |
Dec 07, 2016 | 50.39 | 52.17 | 50.15 | 51.89 | 944,495 | +2.40(+4.86%) |
Dec 06, 2016 | 49.20 | 49.50 | 48.78 | 49.49 | 595,586 | +0.87(+1.79%) |
Dec 05, 2016 | 48.18 | 48.78 | 48.16 | 48.62 | 753,137 | +1.08(+2.27%) |
Dec 02, 2016 | 47.38 | 48.20 | 47.27 | 47.54 | 742,753 | -0.13(-0.27%) |