Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 84.35 | 84.50 | 81.36 | 81.94 | 1,462,948 | -2.37(-2.81%) |
Feb 27, 2017 | 79.14 | 85.47 | 79.03 | 84.31 | 2,724,243 | +6.08(+7.78%) |
Feb 24, 2017 | 71.46 | 79.67 | 71.46 | 78.22 | 4,954,395 | +13.09(+20.09%) |
Feb 23, 2017 | 69.10 | 69.12 | 64.36 | 65.14 | 1,370,271 | -3.67(-5.33%) |
Feb 22, 2017 | 69.14 | 69.57 | 67.94 | 68.81 | 573,466 | -0.29(-0.42%) |
Feb 21, 2017 | 69.92 | 70.01 | 68.23 | 69.10 | 740,615 | -0.58(-0.83%) |
Feb 17, 2017 | 69.68 | 69.68 | 69.68 | 0 | +0.82(+1.19%) | |
Feb 16, 2017 | 68.28 | 70.45 | 67.65 | 68.86 | 1,339,475 | +0.92(+1.35%) |
Feb 15, 2017 | 66.63 | 71.12 | 66.30 | 67.94 | 1,547,733 | +3.09(+4.77%) |
Feb 14, 2017 | 62.34 | 65.19 | 62.10 | 64.85 | 785,762 | +2.27(+3.63%) |
Feb 13, 2017 | 62.24 | 62.96 | 61.56 | 62.58 | 352,425 | +0.87(+1.41%) |
Feb 10, 2017 | 62.10 | 62.91 | 61.42 | 61.71 | 282,519 | +0.10(+0.16%) |
Feb 09, 2017 | 61.68 | 62.24 | 61.47 | 61.61 | 478,319 | -0.14(-0.23%) |
Feb 08, 2017 | 62.29 | 61.23 | 61.76 | 494,212 | -0.14(-0.23%) | |
Feb 07, 2017 | 62.38 | 62.67 | 61.18 | 61.90 | 297,233 | -0.58(-0.93%) |
Feb 06, 2017 | 62.48 | 62.58 | 61.71 | 62.48 | 204,613 | -0.19(-0.31%) |
Feb 03, 2017 | 62.38 | 62.72 | 61.71 | 62.67 | 311,309 | +0.82(+1.33%) |
Feb 02, 2017 | 64.32 | 64.70 | 60.94 | 61.85 | 609,446 | -2.22(-3.47%) |
Feb 01, 2017 | 64.70 | 65.55 | 62.10 | 64.07 | 599,621 | +0.34(+0.53%) |
Jan 31, 2017 | 60.65 | 63.83 | 60.21 | 63.74 | 504,027 | +2.75(+4.51%) |
Jan 30, 2017 | 61.81 | 61.95 | 60.41 | 60.98 | 506,432 | -1.55(-2.47%) |
Jan 27, 2017 | 62.87 | 63.25 | 62.10 | 62.53 | 360,170 | -0.39(-0.61%) |
Jan 26, 2017 | 64.32 | 64.94 | 62.38 | 62.92 | 456,999 | -1.30(-2.03%) |
Jan 25, 2017 | 62.58 | 64.70 | 61.52 | 64.22 | 838,707 | +2.22(+3.58%) |
Jan 24, 2017 | 59.73 | 64.94 | 59.69 | 62.00 | 1,527,671 | +2.51(+4.22%) |
Jan 23, 2017 | 56.98 | 60.16 | 56.83 | 59.49 | 1,153,372 | +2.46(+4.32%) |
Jan 20, 2017 | 55.29 | 57.12 | 54.90 | 57.03 | 498,551 | +1.98(+3.60%) |
Jan 19, 2017 | 55.34 | 55.67 | 54.71 | 55.05 | 295,955 | -0.19(-0.35%) |
Jan 18, 2017 | 55.38 | 55.82 | 54.22 | 55.24 | 313,217 | +0.00(+0.00%) |
Jan 17, 2017 | 57.31 | 57.36 | 54.80 | 55.24 | 466,274 | -0.97(-1.72%) |
Jan 13, 2017 | 56.20 | 56.20 | 56.20 | 0 | +0.29(+0.52%) | |
Jan 12, 2017 | 55.96 | 56.20 | 54.27 | 55.91 | 301,634 | -0.24(-0.43%) |
Jan 11, 2017 | 55.82 | 56.83 | 55.24 | 56.16 | 218,038 | +0.34(+0.61%) |
Jan 10, 2017 | 55.53 | 55.87 | 54.61 | 55.82 | 360,678 | +0.72(+1.31%) |
Jan 09, 2017 | 55.53 | 56.21 | 55.09 | 55.09 | 248,429 | -0.43(-0.78%) |
Jan 06, 2017 | 57.27 | 57.70 | 55.34 | 55.53 | 354,789 | -1.74(-3.04%) |
Jan 05, 2017 | 57.70 | 58.33 | 56.25 | 57.27 | 333,590 | -0.48(-0.84%) |
Jan 04, 2017 | 55.87 | 57.85 | 55.87 | 57.75 | 412,419 | +2.37(+4.27%) |
Jan 03, 2017 | 55.43 | 56.06 | 54.37 | 55.38 | 391,460 | +1.01(+1.87%) |
Dec 30, 2016 | 54.37 | 54.37 | 54.37 | 0 | -0.24(-0.44%) | |
Dec 29, 2016 | 55.38 | 56.28 | 53.98 | 54.61 | 381,599 | -0.92(-1.65%) |
Dec 28, 2016 | 58.43 | 59.00 | 55.34 | 55.53 | 823,459 | -3.31(-5.62%) |
Dec 27, 2016 | 56.20 | 58.91 | 56.20 | 58.84 | 391,721 | +2.87(+5.13%) |
Dec 23, 2016 | 55.96 | 55.96 | 55.96 | 0 | +0.87(+1.58%) | |
Dec 22, 2016 | 56.06 | 56.78 | 55.09 | 55.09 | 407,573 | -0.92(-1.64%) |
Dec 21, 2016 | 57.22 | 57.36 | 55.87 | 56.01 | 262,626 | -1.06(-1.86%) |
Dec 20, 2016 | 57.46 | 58.62 | 56.83 | 57.07 | 458,980 | -0.19(-0.34%) |
Dec 19, 2016 | 55.05 | 57.36 | 54.71 | 57.27 | 463,730 | +2.12(+3.85%) |
Dec 16, 2016 | 57.36 | 57.80 | 55.10 | 55.14 | 525,992 | -1.98(-3.47%) |
Dec 15, 2016 | 55.67 | 58.09 | 55.38 | 57.12 | 426,293 | +1.55(+2.78%) |
Dec 14, 2016 | 57.07 | 57.46 | 55.19 | 55.58 | 507,401 | -1.69(-2.95%) |
Dec 13, 2016 | 56.35 | 58.03 | 56.20 | 57.27 | 580,685 | +1.06(+1.89%) |
Dec 12, 2016 | 59.78 | 60.07 | 55.82 | 56.20 | 933,110 | -3.52(-5.90%) |
Dec 09, 2016 | 57.27 | 59.92 | 57.11 | 59.73 | 877,355 | +2.80(+4.92%) |
Dec 08, 2016 | 54.22 | 56.98 | 54.03 | 56.93 | 525,669 | +2.90(+5.36%) |
Dec 07, 2016 | 53.60 | 54.37 | 53.31 | 54.03 | 355,000 | +0.24(+0.45%) |
Dec 06, 2016 | 53.40 | 54.25 | 52.97 | 53.79 | 394,678 | +0.39(+0.72%) |
Dec 05, 2016 | 52.44 | 53.98 | 52.34 | 53.40 | 355,103 | +1.45(+2.79%) |
Dec 02, 2016 | 52.29 | 52.87 | 51.81 | 51.96 | 322,203 | -0.19(-0.37%) |