Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 56.34 | 56.56 | 55.72 | 56.07 | 328,758 | -0.58(-1.02%) |
Feb 27, 2017 | 55.94 | 56.72 | 55.85 | 56.65 | 187,901 | +0.67(+1.19%) |
Feb 24, 2017 | 55.05 | 56.05 | 54.79 | 55.99 | 180,290 | +0.22(+0.40%) |
Feb 23, 2017 | 56.70 | 56.70 | 55.54 | 55.76 | 226,083 | -0.58(-1.03%) |
Feb 22, 2017 | 56.61 | 56.61 | 56.12 | 56.34 | 143,940 | -0.53(-0.94%) |
Feb 21, 2017 | 56.03 | 56.88 | 56.03 | 56.88 | 158,357 | +1.16(+2.07%) |
Feb 17, 2017 | 55.72 | 55.72 | 55.72 | 0 | +0.13(+0.24%) | |
Feb 16, 2017 | 55.23 | 55.85 | 55.16 | 55.59 | 168,712 | +0.18(+0.32%) |
Feb 15, 2017 | 54.83 | 55.59 | 54.83 | 55.41 | 144,671 | +0.22(+0.40%) |
Feb 14, 2017 | 55.14 | 55.72 | 54.79 | 55.19 | 298,921 | -0.09(-0.16%) |
Feb 13, 2017 | 55.01 | 55.45 | 55.01 | 55.27 | 343,817 | +0.52(+0.96%) |
Feb 10, 2017 | 54.62 | 54.75 | 54.06 | 54.75 | 250,050 | +0.62(+1.14%) |
Feb 09, 2017 | 53.42 | 54.31 | 53.42 | 54.13 | 435,834 | +0.71(+1.33%) |
Feb 08, 2017 | 53.69 | 53.86 | 52.85 | 53.42 | 157,818 | -0.58(-1.07%) |
Feb 07, 2017 | 53.91 | 54.22 | 53.64 | 54.00 | 263,810 | +0.18(+0.33%) |
Feb 06, 2017 | 54.00 | 54.37 | 53.60 | 53.82 | 366,018 | -0.22(-0.41%) |
Feb 03, 2017 | 54.13 | 54.17 | 53.51 | 54.04 | 341,082 | +0.31(+0.58%) |
Feb 02, 2017 | 53.91 | 54.13 | 53.47 | 53.73 | 288,081 | -0.22(-0.41%) |
Feb 01, 2017 | 53.64 | 54.53 | 53.60 | 53.95 | 351,970 | +0.44(+0.83%) |
Jan 31, 2017 | 54.40 | 54.48 | 53.07 | 53.51 | 315,443 | -0.93(-1.71%) |
Jan 30, 2017 | 55.06 | 55.06 | 53.51 | 54.44 | 408,258 | -0.89(-1.60%) |
Jan 27, 2017 | 56.92 | 56.92 | 55.19 | 55.33 | 385,271 | -1.73(-3.03%) |
Jan 26, 2017 | 58.42 | 59.00 | 56.12 | 57.05 | 394,250 | +0.18(+0.31%) |
Jan 25, 2017 | 56.52 | 57.32 | 56.34 | 56.87 | 307,719 | +0.89(+1.58%) |
Jan 24, 2017 | 55.28 | 56.12 | 55.06 | 55.99 | 239,958 | +0.97(+1.77%) |
Jan 23, 2017 | 54.84 | 55.10 | 54.00 | 55.02 | 197,357 | -0.04(-0.08%) |
Jan 20, 2017 | 54.79 | 55.24 | 54.71 | 55.06 | 155,745 | +0.31(+0.57%) |
Jan 19, 2017 | 54.93 | 55.02 | 54.48 | 54.75 | 244,994 | -0.13(-0.24%) |
Jan 18, 2017 | 54.04 | 55.55 | 53.60 | 54.88 | 199,769 | +1.11(+2.06%) |
Jan 17, 2017 | 54.00 | 54.31 | 53.55 | 53.78 | 203,311 | -0.31(-0.57%) |
Jan 13, 2017 | 54.09 | 54.09 | 54.09 | 0 | +0.18(+0.33%) | |
Jan 12, 2017 | 54.09 | 54.13 | 52.98 | 53.91 | 135,233 | -0.40(-0.73%) |
Jan 11, 2017 | 54.00 | 54.57 | 53.78 | 54.31 | 293,497 | +0.62(+1.15%) |
Jan 10, 2017 | 52.98 | 53.69 | 52.85 | 53.69 | 313,107 | +0.97(+1.85%) |
Jan 09, 2017 | 52.63 | 52.96 | 52.18 | 52.71 | 201,678 | -0.18(-0.33%) |
Jan 06, 2017 | 53.16 | 53.38 | 52.63 | 52.89 | 153,335 | -0.09(-0.17%) |
Jan 05, 2017 | 53.55 | 53.73 | 52.32 | 52.98 | 199,348 | -0.71(-1.32%) |
Jan 04, 2017 | 53.42 | 53.82 | 53.16 | 53.69 | 291,219 | +0.27(+0.50%) |
Jan 03, 2017 | 53.02 | 53.64 | 52.05 | 53.42 | 349,653 | +0.84(+1.60%) |
Dec 30, 2016 | 52.58 | 52.58 | 52.58 | 0 | -0.53(-1.00%) | |
Dec 29, 2016 | 53.29 | 53.58 | 52.76 | 53.11 | 131,832 | -0.04(-0.08%) |
Dec 28, 2016 | 54.04 | 54.26 | 52.76 | 53.16 | 205,201 | -0.71(-1.31%) |
Dec 27, 2016 | 54.35 | 54.57 | 53.82 | 53.86 | 190,423 | -0.31(-0.57%) |
Dec 23, 2016 | 54.17 | 54.17 | 54.17 | 0 | +0.71(+1.32%) | |
Dec 22, 2016 | 54.66 | 54.93 | 53.38 | 53.47 | 294,786 | -1.37(-2.50%) |
Dec 21, 2016 | 55.15 | 55.41 | 54.71 | 54.84 | 212,351 | -0.13(-0.24%) |
Dec 20, 2016 | 54.44 | 55.02 | 54.35 | 54.97 | 238,412 | +0.84(+1.55%) |
Dec 19, 2016 | 53.29 | 54.31 | 53.29 | 54.13 | 390,507 | +0.66(+1.24%) |
Dec 16, 2016 | 55.02 | 55.28 | 53.29 | 53.47 | 1,142,316 | -1.42(-2.58%) |
Dec 15, 2016 | 54.22 | 54.88 | 54.04 | 54.88 | 309,592 | +0.53(+0.98%) |
Dec 14, 2016 | 54.75 | 55.33 | 54.22 | 54.35 | 228,469 | -0.40(-0.73%) |
Dec 13, 2016 | 55.41 | 55.41 | 54.09 | 54.75 | 199,849 | -0.40(-0.72%) |
Dec 12, 2016 | 55.06 | 55.46 | 54.75 | 55.15 | 153,956 | +0.04(+0.08%) |
Dec 09, 2016 | 54.35 | 55.10 | 54.00 | 55.10 | 220,152 | +0.75(+1.38%) |
Dec 08, 2016 | 54.35 | 54.66 | 54.00 | 54.35 | 343,570 | +0.13(+0.24%) |
Dec 07, 2016 | 54.31 | 54.71 | 54.00 | 54.22 | 330,928 | -0.09(-0.16%) |
Dec 06, 2016 | 53.64 | 54.48 | 53.55 | 54.31 | 245,278 | +0.58(+1.07%) |
Dec 05, 2016 | 53.64 | 53.95 | 53.40 | 53.73 | 208,498 | +0.49(+0.91%) |
Dec 02, 2016 | 53.38 | 53.95 | 53.20 | 53.24 | 163,021 | -0.27(-0.50%) |