Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 60.50 | 61.00 | 59.25 | 59.25 | 41,672 | -1.00(-1.66%) |
Feb 27, 2017 | 58.00 | 60.75 | 57.75 | 60.25 | 32,721 | +2.00(+3.43%) |
Feb 24, 2017 | 58.00 | 59.00 | 57.00 | 58.25 | 33,543 | +0.50(+0.87%) |
Feb 23, 2017 | 59.50 | 61.00 | 57.75 | 57.75 | 35,996 | -1.50(-2.53%) |
Feb 22, 2017 | 59.00 | 60.50 | 58.25 | 59.25 | 40,092 | -0.25(-0.42%) |
Feb 21, 2017 | 57.50 | 59.75 | 57.50 | 59.50 | 48,396 | +2.00(+3.48%) |
Feb 17, 2017 | 57.50 | 57.50 | 57.50 | 0 | -0.25(-0.43%) | |
Feb 16, 2017 | 58.62 | 59.75 | 57.00 | 57.75 | 38,799 | -1.25(-2.12%) |
Feb 15, 2017 | 58.25 | 59.00 | 57.25 | 59.00 | 26,918 | +0.50(+0.85%) |
Feb 14, 2017 | 57.75 | 59.00 | 57.25 | 58.50 | 45,986 | +0.50(+0.86%) |
Feb 13, 2017 | 58.00 | 59.00 | 57.25 | 58.00 | 31,849 | -0.25(-0.43%) |
Feb 10, 2017 | 57.00 | 59.00 | 56.25 | 58.25 | 38,564 | +1.25(+2.19%) |
Feb 09, 2017 | 57.00 | 57.50 | 55.75 | 57.00 | 35,144 | +0.25(+0.44%) |
Feb 08, 2017 | 57.00 | 57.00 | 55.00 | 56.75 | 39,233 | -0.25(-0.44%) |
Feb 07, 2017 | 57.75 | 58.88 | 56.75 | 57.00 | 35,871 | -0.50(-0.87%) |
Feb 06, 2017 | 59.00 | 59.12 | 56.75 | 57.50 | 40,322 | -1.75(-2.95%) |
Feb 03, 2017 | 58.75 | 60.00 | 58.00 | 59.25 | 41,314 | +0.50(+0.85%) |
Feb 02, 2017 | 58.25 | 59.75 | 57.75 | 58.75 | 42,459 | -0.25(-0.42%) |
Feb 01, 2017 | 59.00 | 60.75 | 58.25 | 59.00 | 35,855 | -0.25(-0.42%) |
Jan 31, 2017 | 57.75 | 59.25 | 56.75 | 59.25 | 46,420 | +0.50(+0.85%) |
Jan 30, 2017 | 59.25 | 59.75 | 56.86 | 58.75 | 63,245 | -0.75(-1.26%) |
Jan 27, 2017 | 60.50 | 60.50 | 59.00 | 59.50 | 39,132 | -1.75(-2.86%) |
Jan 26, 2017 | 61.50 | 63.50 | 60.75 | 61.25 | 65,436 | -0.50(-0.81%) |
Jan 25, 2017 | 61.00 | 62.50 | 59.75 | 61.75 | 72,481 | +2.25(+3.78%) |
Jan 24, 2017 | 57.00 | 60.02 | 56.25 | 59.50 | 103,940 | +4.25(+7.69%) |
Jan 23, 2017 | 53.25 | 56.75 | 52.75 | 55.25 | 94,187 | +3.00(+5.74%) |
Jan 20, 2017 | 53.50 | 54.25 | 51.00 | 52.25 | 93,396 | -0.50(-0.95%) |
Jan 19, 2017 | 56.50 | 57.25 | 52.00 | 52.75 | 103,345 | -3.50(-6.22%) |
Jan 18, 2017 | 53.75 | 56.25 | 53.00 | 56.25 | 89,158 | +2.25(+4.17%) |
Jan 17, 2017 | 56.25 | 56.62 | 53.25 | 54.00 | 108,115 | -3.00(-5.26%) |
Jan 13, 2017 | 57.00 | 57.00 | 57.00 | 0 | -4.25(-6.94%) | |
Jan 12, 2017 | 65.00 | 65.77 | 60.25 | 61.25 | 158,344 | -6.75(-9.93%) |
Jan 11, 2017 | 68.25 | 68.75 | 66.50 | 68.00 | 42,335 | -0.75(-1.09%) |
Jan 10, 2017 | 68.50 | 70.50 | 68.00 | 68.75 | 60,798 | +0.75(+1.10%) |
Jan 09, 2017 | 68.25 | 69.00 | 66.50 | 68.00 | 50,482 | +0.00(+0.00%) |
Jan 06, 2017 | 69.50 | 70.50 | 67.75 | 68.00 | 66,493 | -1.50(-2.16%) |
Jan 05, 2017 | 68.50 | 70.00 | 68.00 | 69.50 | 59,764 | +0.00(+0.00%) |
Jan 04, 2017 | 67.00 | 69.75 | 66.75 | 69.50 | 81,157 | +3.50(+5.30%) |
Jan 03, 2017 | 67.25 | 67.75 | 64.00 | 66.00 | 129,814 | -2.25(-3.30%) |
Dec 30, 2016 | 68.25 | 68.25 | 68.25 | 0 | -2.75(-3.87%) | |
Dec 29, 2016 | 71.00 | 71.75 | 69.62 | 71.00 | 67,811 | +0.75(+1.07%) |
Dec 28, 2016 | 72.25 | 73.00 | 69.75 | 70.25 | 66,748 | -1.75(-2.43%) |
Dec 27, 2016 | 71.50 | 72.50 | 70.50 | 72.00 | 54,396 | +0.25(+0.35%) |
Dec 23, 2016 | 71.75 | 71.75 | 71.75 | 0 | +2.25(+3.24%) | |
Dec 22, 2016 | 72.25 | 72.75 | 69.00 | 69.50 | 81,499 | -2.25(-3.14%) |
Dec 21, 2016 | 73.00 | 73.50 | 71.00 | 71.75 | 83,703 | -0.50(-0.69%) |
Dec 20, 2016 | 72.50 | 74.00 | 71.25 | 72.25 | 105,091 | +0.00(+0.00%) |
Dec 19, 2016 | 70.50 | 73.03 | 70.25 | 72.25 | 121,328 | +2.50(+3.58%) |
Dec 16, 2016 | 67.75 | 70.00 | 66.50 | 69.75 | 134,720 | +3.25(+4.89%) |
Dec 15, 2016 | 66.25 | 68.75 | 63.00 | 66.50 | 149,108 | +1.50(+2.31%) |
Dec 14, 2016 | 68.00 | 69.15 | 64.50 | 65.00 | 119,406 | -2.00(-2.99%) |
Dec 13, 2016 | 63.75 | 67.62 | 63.50 | 67.00 | 175,352 | +4.00(+6.35%) |
Dec 12, 2016 | 62.25 | 63.50 | 60.25 | 63.00 | 134,596 | +0.50(+0.80%) |
Dec 09, 2016 | 59.75 | 62.50 | 59.25 | 62.50 | 123,279 | +3.25(+5.49%) |
Dec 08, 2016 | 62.50 | 63.50 | 53.75 | 59.25 | 195,827 | -1.75(-2.87%) |
Dec 07, 2016 | 61.25 | 63.75 | 60.34 | 61.00 | 233,466 | +0.25(+0.41%) |
Dec 06, 2016 | 58.00 | 61.00 | 56.52 | 60.75 | 206,447 | +3.25(+5.65%) |
Dec 05, 2016 | 55.75 | 58.50 | 55.24 | 57.50 | 174,024 | +3.25(+5.99%) |
Dec 02, 2016 | 50.00 | 55.25 | 49.25 | 54.25 | 156,983 | +4.25(+8.50%) |