Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 62.12 | 62.86 | 61.11 | 61.19 | 269,625 | -0.95(-1.52%) |
Feb 27, 2017 | 61.80 | 62.56 | 61.52 | 62.13 | 434,104 | +0.67(+1.09%) |
Feb 24, 2017 | 60.10 | 61.56 | 59.95 | 61.46 | 336,248 | +0.71(+1.17%) |
Feb 23, 2017 | 61.19 | 61.38 | 60.45 | 60.75 | 293,515 | -0.60(-0.98%) |
Feb 22, 2017 | 62.29 | 62.37 | 60.90 | 61.35 | 296,702 | -0.51(-0.83%) |
Feb 21, 2017 | 60.78 | 62.34 | 60.69 | 61.87 | 432,464 | +1.21(+2.00%) |
Feb 17, 2017 | 60.65 | 60.65 | 60.65 | 0 | -0.23(-0.37%) | |
Feb 16, 2017 | 61.61 | 61.74 | 60.27 | 60.88 | 403,249 | -0.73(-1.18%) |
Feb 15, 2017 | 61.02 | 61.70 | 60.59 | 61.61 | 378,255 | +0.58(+0.95%) |
Feb 14, 2017 | 61.14 | 61.92 | 60.55 | 61.03 | 219,148 | -0.30(-0.48%) |
Feb 13, 2017 | 61.58 | 62.01 | 61.04 | 61.32 | 308,107 | +0.25(+0.40%) |
Feb 10, 2017 | 61.35 | 62.05 | 60.58 | 61.08 | 264,694 | -0.01(-0.02%) |
Feb 09, 2017 | 60.66 | 61.61 | 60.66 | 61.09 | 324,744 | +0.49(+0.81%) |
Feb 08, 2017 | 61.09 | 61.12 | 60.00 | 60.59 | 417,858 | -0.12(-0.19%) |
Feb 07, 2017 | 60.33 | 61.37 | 60.29 | 60.71 | 460,620 | +0.42(+0.70%) |
Feb 06, 2017 | 61.06 | 61.58 | 59.70 | 60.29 | 641,442 | -0.50(-0.83%) |
Feb 03, 2017 | 60.47 | 61.83 | 60.46 | 60.79 | 453,307 | +0.41(+0.69%) |
Feb 02, 2017 | 58.70 | 61.04 | 58.00 | 60.38 | 606,554 | +1.46(+2.48%) |
Feb 01, 2017 | 58.69 | 60.10 | 58.00 | 58.92 | 650,116 | +0.95(+1.63%) |
Jan 31, 2017 | 62.57 | 62.81 | 55.24 | 57.97 | 1,572,796 | -0.76(-1.29%) |
Jan 30, 2017 | 58.53 | 58.94 | 57.17 | 58.73 | 794,815 | +0.24(+0.40%) |
Jan 27, 2017 | 58.16 | 58.66 | 57.78 | 58.50 | 337,925 | +0.60(+1.04%) |
Jan 26, 2017 | 58.00 | 58.27 | 57.67 | 57.90 | 203,121 | -0.03(-0.05%) |
Jan 25, 2017 | 57.72 | 58.13 | 57.54 | 57.92 | 343,649 | +0.87(+1.52%) |
Jan 24, 2017 | 56.01 | 57.33 | 55.86 | 57.06 | 305,848 | +1.27(+2.28%) |
Jan 23, 2017 | 55.93 | 56.66 | 55.71 | 55.79 | 239,523 | -0.08(-0.14%) |
Jan 20, 2017 | 56.00 | 56.37 | 55.72 | 55.87 | 167,756 | -0.14(-0.25%) |
Jan 19, 2017 | 56.43 | 56.92 | 55.67 | 56.00 | 301,564 | -0.06(-0.11%) |
Jan 18, 2017 | 55.67 | 56.81 | 55.48 | 56.06 | 317,249 | +0.78(+1.41%) |
Jan 17, 2017 | 56.48 | 56.64 | 54.94 | 55.28 | 364,365 | -1.80(-3.16%) |
Jan 13, 2017 | 57.09 | 57.09 | 57.09 | 0 | +0.54(+0.96%) | |
Jan 12, 2017 | 57.03 | 57.03 | 55.55 | 56.55 | 283,894 | -0.02(-0.03%) |
Jan 11, 2017 | 55.71 | 56.61 | 55.25 | 56.56 | 266,394 | +1.08(+1.95%) |
Jan 10, 2017 | 55.10 | 55.77 | 54.69 | 55.48 | 236,626 | +0.28(+0.50%) |
Jan 09, 2017 | 55.07 | 55.48 | 54.64 | 55.21 | 219,520 | +0.40(+0.74%) |
Jan 06, 2017 | 54.96 | 55.22 | 54.14 | 54.80 | 243,859 | -0.32(-0.57%) |
Jan 05, 2017 | 56.83 | 57.13 | 54.86 | 55.12 | 263,718 | -0.09(-0.16%) |
Jan 04, 2017 | 53.88 | 55.38 | 53.70 | 55.21 | 427,497 | +1.21(+2.24%) |
Jan 03, 2017 | 54.23 | 54.83 | 53.00 | 53.99 | 285,043 | +0.05(+0.09%) |
Dec 30, 2016 | 53.94 | 53.94 | 53.94 | 0 | -0.71(-1.30%) | |
Dec 29, 2016 | 54.53 | 54.95 | 53.88 | 54.65 | 196,115 | +0.04(+0.07%) |
Dec 28, 2016 | 56.17 | 56.45 | 54.47 | 54.61 | 257,499 | -1.46(-2.60%) |
Dec 27, 2016 | 55.37 | 56.15 | 55.22 | 56.07 | 215,010 | +0.93(+1.68%) |
Dec 23, 2016 | 55.15 | 55.15 | 55.15 | 0 | -0.03(-0.05%) | |
Dec 22, 2016 | 55.52 | 56.15 | 54.96 | 55.18 | 368,188 | -0.16(-0.28%) |
Dec 21, 2016 | 54.66 | 55.89 | 54.52 | 55.33 | 345,026 | +0.41(+0.75%) |
Dec 20, 2016 | 54.05 | 54.99 | 53.46 | 54.92 | 453,490 | +1.26(+2.35%) |
Dec 19, 2016 | 53.09 | 54.03 | 52.93 | 53.66 | 277,932 | +1.07(+2.04%) |
Dec 16, 2016 | 53.55 | 53.60 | 52.41 | 52.58 | 809,061 | -0.72(-1.35%) |
Dec 15, 2016 | 51.95 | 53.74 | 51.91 | 53.30 | 391,924 | +1.38(+2.66%) |
Dec 14, 2016 | 51.35 | 52.90 | 51.35 | 51.92 | 280,530 | +0.28(+0.53%) |
Dec 13, 2016 | 51.92 | 53.12 | 51.35 | 51.65 | 308,911 | -0.30(-0.57%) |
Dec 12, 2016 | 52.73 | 52.88 | 51.73 | 51.94 | 236,945 | -0.77(-1.46%) |
Dec 09, 2016 | 54.68 | 54.92 | 52.54 | 52.71 | 373,433 | -1.74(-3.20%) |
Dec 08, 2016 | 53.33 | 54.55 | 53.10 | 54.46 | 360,666 | +1.20(+2.26%) |
Dec 07, 2016 | 52.06 | 53.42 | 51.96 | 53.25 | 646,164 | +1.00(+1.92%) |
Dec 06, 2016 | 53.35 | 53.86 | 51.65 | 52.25 | 399,471 | -0.77(-1.45%) |
Dec 05, 2016 | 53.00 | 53.39 | 52.56 | 53.02 | 354,145 | +0.32(+0.60%) |
Dec 02, 2016 | 51.34 | 52.86 | 50.80 | 52.70 | 276,777 | +1.37(+2.67%) |