Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 58.20 | 60.00 | 56.68 | 58.65 | 477,668 | +0.64(+1.10%) |
Feb 27, 2017 | 53.25 | 58.17 | 53.00 | 58.01 | 311,692 | +4.56(+8.53%) |
Feb 24, 2017 | 53.79 | 54.96 | 52.23 | 53.45 | 165,573 | -0.91(-1.67%) |
Feb 23, 2017 | 55.16 | 55.47 | 53.03 | 54.36 | 334,169 | -0.64(-1.16%) |
Feb 22, 2017 | 54.95 | 55.85 | 54.22 | 55.00 | 228,405 | +0.00(+0.00%) |
Feb 21, 2017 | 55.59 | 55.66 | 54.17 | 55.00 | 289,536 | -0.22(-0.40%) |
Feb 17, 2017 | 55.22 | 55.22 | 55.22 | 0 | +1.17(+2.16%) | |
Feb 16, 2017 | 53.16 | 54.49 | 52.26 | 54.05 | 278,013 | +1.18(+2.23%) |
Feb 15, 2017 | 48.97 | 53.38 | 46.60 | 52.87 | 736,316 | +0.83(+1.59%) |
Feb 14, 2017 | 51.90 | 52.48 | 51.12 | 52.04 | 319,352 | -0.11(-0.21%) |
Feb 13, 2017 | 52.06 | 52.44 | 51.39 | 52.15 | 188,899 | +0.14(+0.27%) |
Feb 10, 2017 | 51.30 | 52.98 | 50.60 | 52.01 | 162,351 | +0.82(+1.60%) |
Feb 09, 2017 | 49.48 | 51.69 | 49.45 | 51.19 | 330,962 | +1.69(+3.41%) |
Feb 08, 2017 | 49.61 | 49.86 | 48.30 | 49.50 | 217,457 | -0.55(-1.10%) |
Feb 07, 2017 | 51.07 | 51.41 | 49.56 | 50.05 | 150,520 | -0.92(-1.80%) |
Feb 06, 2017 | 50.86 | 51.41 | 50.14 | 50.97 | 118,447 | +0.06(+0.12%) |
Feb 03, 2017 | 50.25 | 51.63 | 49.55 | 50.91 | 298,557 | +1.03(+2.06%) |
Feb 02, 2017 | 49.45 | 50.46 | 48.47 | 49.88 | 312,138 | +0.30(+0.61%) |
Feb 01, 2017 | 49.30 | 50.72 | 46.86 | 49.58 | 287,222 | +0.62(+1.27%) |
Jan 31, 2017 | 45.80 | 49.34 | 45.13 | 48.96 | 261,570 | +2.59(+5.59%) |
Jan 30, 2017 | 48.09 | 48.35 | 45.31 | 46.37 | 232,129 | -2.18(-4.49%) |
Jan 27, 2017 | 47.39 | 49.42 | 47.05 | 48.55 | 274,899 | +1.16(+2.45%) |
Jan 26, 2017 | 49.60 | 49.82 | 47.38 | 47.39 | 193,469 | -2.05(-4.15%) |
Jan 25, 2017 | 50.04 | 50.99 | 49.01 | 49.44 | 164,641 | +0.10(+0.20%) |
Jan 24, 2017 | 49.83 | 50.76 | 48.35 | 49.34 | 327,749 | -0.40(-0.80%) |
Jan 23, 2017 | 49.78 | 50.30 | 48.31 | 49.74 | 253,950 | -0.04(-0.08%) |
Jan 20, 2017 | 48.98 | 50.00 | 48.18 | 49.78 | 373,136 | +0.90(+1.84%) |
Jan 19, 2017 | 48.00 | 49.53 | 46.85 | 48.88 | 276,808 | +1.07(+2.24%) |
Jan 18, 2017 | 47.67 | 47.96 | 46.00 | 47.81 | 340,755 | +0.42(+0.89%) |
Jan 17, 2017 | 49.76 | 49.76 | 46.75 | 47.39 | 396,401 | -3.12(-6.18%) |
Jan 13, 2017 | 50.51 | 50.51 | 50.51 | 0 | -0.01(-0.02%) | |
Jan 12, 2017 | 49.18 | 51.64 | 48.86 | 50.52 | 175,204 | +0.71(+1.43%) |
Jan 11, 2017 | 52.96 | 53.52 | 48.84 | 49.81 | 345,127 | -3.19(-6.02%) |
Jan 10, 2017 | 54.82 | 55.23 | 51.23 | 53.00 | 346,285 | -1.32(-2.43%) |
Jan 09, 2017 | 56.15 | 56.99 | 53.40 | 54.32 | 406,230 | -1.06(-1.91%) |
Jan 06, 2017 | 53.21 | 56.94 | 53.12 | 55.38 | 382,426 | +2.10(+3.94%) |
Jan 05, 2017 | 52.91 | 53.66 | 52.01 | 53.28 | 188,821 | +0.75(+1.43%) |
Jan 04, 2017 | 50.11 | 52.64 | 50.00 | 52.53 | 270,165 | +2.74(+5.50%) |
Jan 03, 2017 | 50.07 | 52.22 | 49.22 | 49.79 | 299,087 | +0.60(+1.22%) |
Dec 30, 2016 | 49.19 | 49.19 | 49.19 | 0 | -0.40(-0.81%) | |
Dec 29, 2016 | 49.18 | 49.86 | 48.76 | 49.59 | 244,997 | +0.58(+1.18%) |
Dec 28, 2016 | 50.70 | 51.53 | 48.63 | 49.01 | 267,632 | -1.51(-2.99%) |
Dec 27, 2016 | 50.76 | 52.07 | 50.30 | 50.52 | 220,970 | +0.10(+0.20%) |
Dec 23, 2016 | 50.42 | 50.42 | 50.42 | 0 | +2.26(+4.69%) | |
Dec 22, 2016 | 50.54 | 50.58 | 47.75 | 48.16 | 353,806 | -2.11(-4.20%) |
Dec 21, 2016 | 52.41 | 52.45 | 50.05 | 50.27 | 420,838 | -1.57(-3.03%) |
Dec 20, 2016 | 51.70 | 52.57 | 50.78 | 51.84 | 308,055 | +0.67(+1.31%) |
Dec 19, 2016 | 52.99 | 53.98 | 51.00 | 51.17 | 293,331 | -2.11(-3.96%) |
Dec 16, 2016 | 52.62 | 55.56 | 52.43 | 53.28 | 457,283 | +0.82(+1.56%) |
Dec 15, 2016 | 52.94 | 53.43 | 51.67 | 52.46 | 287,151 | -0.32(-0.61%) |
Dec 14, 2016 | 52.75 | 54.16 | 51.53 | 52.78 | 277,914 | +0.01(+0.02%) |
Dec 13, 2016 | 54.30 | 54.82 | 52.51 | 52.77 | 193,534 | -1.14(-2.11%) |
Dec 12, 2016 | 53.74 | 55.30 | 52.51 | 53.91 | 177,257 | -0.78(-1.43%) |
Dec 09, 2016 | 55.89 | 57.30 | 54.26 | 54.69 | 447,367 | -0.15(-0.27%) |
Dec 08, 2016 | 52.98 | 54.93 | 52.04 | 54.84 | 351,967 | +1.65(+3.10%) |
Dec 07, 2016 | 54.04 | 54.63 | 51.05 | 53.19 | 464,142 | -2.83(-5.05%) |
Dec 06, 2016 | 54.63 | 56.60 | 50.97 | 56.02 | 626,216 | +1.27(+2.32%) |
Dec 05, 2016 | 55.01 | 55.90 | 53.48 | 54.75 | 529,515 | +0.87(+1.61%) |
Dec 02, 2016 | 54.64 | 56.49 | 53.55 | 53.88 | 433,828 | -0.76(-1.39%) |