Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 63.67 | 63.75 | 62.03 | 62.13 | 414,926 | -1.75(-2.73%) |
Feb 27, 2017 | 64.02 | 64.48 | 63.51 | 63.87 | 281,053 | -0.67(-1.04%) |
Feb 24, 2017 | 64.48 | 64.94 | 64.25 | 64.54 | 314,926 | -2.29(-3.43%) |
Feb 23, 2017 | 67.95 | 67.98 | 66.62 | 66.83 | 451,451 | +0.05(+0.07%) |
Feb 22, 2017 | 65.95 | 66.85 | 65.88 | 66.79 | 221,085 | +0.55(+0.83%) |
Feb 21, 2017 | 65.32 | 66.31 | 65.18 | 66.24 | 360,290 | +2.22(+3.47%) |
Feb 17, 2017 | 64.02 | 64.02 | 64.02 | 0 | -0.93(-1.43%) | |
Feb 16, 2017 | 65.90 | 65.90 | 64.86 | 64.95 | 420,648 | -0.73(-1.12%) |
Feb 15, 2017 | 64.19 | 65.77 | 64.04 | 65.68 | 387,513 | +1.53(+2.39%) |
Feb 14, 2017 | 63.98 | 64.16 | 62.40 | 64.15 | 422,077 | +0.17(+0.26%) |
Feb 13, 2017 | 63.37 | 64.16 | 63.32 | 63.98 | 379,069 | +0.66(+1.04%) |
Feb 10, 2017 | 62.16 | 63.34 | 62.00 | 63.32 | 317,907 | +1.59(+2.57%) |
Feb 09, 2017 | 61.60 | 61.98 | 61.39 | 61.74 | 300,306 | +0.89(+1.47%) |
Feb 08, 2017 | 59.86 | 61.01 | 59.82 | 60.84 | 377,752 | +1.02(+1.71%) |
Feb 07, 2017 | 60.29 | 60.49 | 59.60 | 59.82 | 451,946 | -0.89(-1.47%) |
Feb 06, 2017 | 60.90 | 61.10 | 60.55 | 60.71 | 248,575 | -0.40(-0.65%) |
Feb 03, 2017 | 60.82 | 61.43 | 60.44 | 61.11 | 384,005 | +1.10(+1.83%) |
Feb 02, 2017 | 59.83 | 60.21 | 59.63 | 60.02 | 323,384 | +0.71(+1.19%) |
Feb 01, 2017 | 59.93 | 60.22 | 58.92 | 59.31 | 603,556 | +0.25(+0.42%) |
Jan 31, 2017 | 59.02 | 59.48 | 58.54 | 59.06 | 429,154 | +0.28(+0.47%) |
Jan 30, 2017 | 58.50 | 58.88 | 58.12 | 58.78 | 414,202 | -0.95(-1.59%) |
Jan 27, 2017 | 59.68 | 59.98 | 59.12 | 59.73 | 292,260 | -0.05(-0.08%) |
Jan 26, 2017 | 60.42 | 60.48 | 59.54 | 59.78 | 312,981 | -0.69(-1.14%) |
Jan 25, 2017 | 59.71 | 60.51 | 59.34 | 60.46 | 498,788 | +1.93(+3.30%) |
Jan 24, 2017 | 58.22 | 59.16 | 58.15 | 58.53 | 438,316 | +1.09(+1.89%) |
Jan 23, 2017 | 56.14 | 57.52 | 56.05 | 57.45 | 591,071 | +2.45(+4.46%) |
Jan 20, 2017 | 54.85 | 55.22 | 54.16 | 54.99 | 220,689 | +0.33(+0.59%) |
Jan 19, 2017 | 55.29 | 55.29 | 54.09 | 54.67 | 384,489 | -0.47(-0.86%) |
Jan 18, 2017 | 56.22 | 56.27 | 54.92 | 55.14 | 273,187 | -0.98(-1.74%) |
Jan 17, 2017 | 55.90 | 56.38 | 55.67 | 56.12 | 300,263 | -0.17(-0.30%) |
Jan 13, 2017 | 56.29 | 56.29 | 56.29 | 0 | -0.02(-0.03%) | |
Jan 12, 2017 | 56.32 | 56.39 | 55.52 | 56.30 | 357,199 | +0.60(+1.08%) |
Jan 11, 2017 | 54.00 | 55.78 | 53.45 | 55.70 | 473,616 | +1.93(+3.59%) |
Jan 10, 2017 | 53.76 | 54.63 | 53.69 | 53.77 | 289,951 | +0.95(+1.79%) |
Jan 09, 2017 | 52.92 | 53.23 | 52.66 | 52.82 | 166,553 | -0.09(-0.18%) |
Jan 06, 2017 | 53.06 | 53.24 | 52.57 | 52.92 | 319,579 | -0.78(-1.45%) |
Jan 05, 2017 | 53.05 | 53.90 | 53.03 | 53.70 | 336,911 | +1.78(+3.43%) |
Jan 04, 2017 | 51.63 | 52.24 | 51.61 | 51.91 | 479,314 | +1.12(+2.21%) |
Jan 03, 2017 | 50.77 | 51.70 | 50.30 | 50.79 | 485,381 | +1.73(+3.52%) |
Dec 30, 2016 | 49.06 | 49.06 | 49.06 | 0 | -0.97(-1.93%) | |
Dec 29, 2016 | 49.17 | 50.28 | 49.15 | 50.03 | 410,862 | +2.26(+4.72%) |
Dec 28, 2016 | 47.88 | 48.02 | 47.43 | 47.77 | 235,591 | +1.10(+2.35%) |
Dec 27, 2016 | 46.45 | 46.87 | 46.42 | 46.68 | 113,451 | +0.56(+1.21%) |
Dec 23, 2016 | 46.12 | 46.12 | 46.12 | 0 | +0.79(+1.74%) | |
Dec 22, 2016 | 45.51 | 45.56 | 44.78 | 45.33 | 335,525 | -1.62(-3.46%) |
Dec 21, 2016 | 47.77 | 47.86 | 46.92 | 46.95 | 405,803 | -0.60(-1.27%) |
Dec 20, 2016 | 47.52 | 47.87 | 47.29 | 47.56 | 209,331 | +0.39(+0.83%) |
Dec 19, 2016 | 48.23 | 48.23 | 47.17 | 47.17 | 297,703 | -0.90(-1.87%) |
Dec 16, 2016 | 48.39 | 48.89 | 47.72 | 48.07 | 531,206 | -0.71(-1.47%) |
Dec 15, 2016 | 48.58 | 49.35 | 48.25 | 48.78 | 804,753 | +0.17(+0.34%) |
Dec 14, 2016 | 51.97 | 52.74 | 48.51 | 48.62 | 1,192,504 | -4.68(-8.78%) |
Dec 13, 2016 | 52.47 | 53.64 | 52.46 | 53.30 | 662,156 | +1.68(+3.26%) |
Dec 12, 2016 | 51.72 | 52.31 | 51.17 | 51.62 | 730,197 | -1.07(-2.03%) |
Dec 09, 2016 | 52.49 | 53.08 | 52.21 | 52.68 | 921,358 | -0.84(-1.56%) |
Dec 08, 2016 | 52.33 | 53.68 | 51.07 | 53.52 | 994,856 | +0.82(+1.55%) |
Dec 07, 2016 | 51.18 | 52.98 | 50.94 | 52.70 | 929,975 | +2.44(+4.86%) |
Dec 06, 2016 | 49.97 | 50.27 | 49.54 | 50.26 | 586,430 | +0.88(+1.79%) |
Dec 05, 2016 | 48.93 | 49.54 | 48.91 | 49.38 | 741,559 | +1.10(+2.27%) |
Dec 02, 2016 | 48.11 | 48.95 | 48.01 | 48.28 | 731,334 | -0.13(-0.27%) |