Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 65.00 | 65.05 | 63.29 | 63.78 | 286,440 | -1.24(-1.91%) |
Feb 27, 2017 | 59.96 | 65.04 | 59.62 | 65.02 | 437,176 | +5.08(+8.48%) |
Feb 24, 2017 | 59.68 | 60.77 | 58.17 | 59.94 | 309,226 | -0.54(-0.89%) |
Feb 23, 2017 | 61.65 | 61.98 | 59.70 | 60.48 | 332,438 | -0.90(-1.47%) |
Feb 22, 2017 | 62.76 | 64.70 | 59.53 | 61.38 | 668,823 | -3.33(-5.15%) |
Feb 21, 2017 | 64.83 | 65.00 | 63.47 | 64.71 | 219,669 | +0.22(+0.34%) |
Feb 17, 2017 | 64.49 | 64.49 | 64.49 | 0 | -0.08(-0.12%) | |
Feb 16, 2017 | 65.00 | 65.03 | 62.01 | 64.57 | 261,950 | -0.40(-0.62%) |
Feb 15, 2017 | 64.75 | 65.10 | 63.66 | 64.97 | 252,694 | +0.22(+0.34%) |
Feb 14, 2017 | 63.38 | 65.17 | 62.88 | 64.75 | 173,369 | +1.15(+1.81%) |
Feb 13, 2017 | 64.34 | 64.92 | 63.22 | 63.60 | 184,793 | -0.09(-0.14%) |
Feb 10, 2017 | 64.62 | 64.94 | 63.26 | 63.69 | 244,924 | -0.74(-1.15%) |
Feb 09, 2017 | 64.31 | 65.20 | 63.91 | 64.43 | 373,372 | +1.37(+2.17%) |
Feb 08, 2017 | 63.04 | 64.03 | 62.22 | 63.06 | 229,629 | -0.37(-0.58%) |
Feb 07, 2017 | 64.79 | 65.28 | 63.14 | 63.43 | 259,328 | -1.11(-1.72%) |
Feb 06, 2017 | 64.73 | 65.01 | 62.78 | 64.54 | 238,442 | -0.39(-0.60%) |
Feb 03, 2017 | 65.02 | 65.79 | 63.90 | 64.93 | 315,118 | +0.11(+0.17%) |
Feb 02, 2017 | 63.89 | 64.95 | 63.40 | 64.82 | 258,565 | +0.79(+1.23%) |
Feb 01, 2017 | 63.66 | 64.47 | 62.15 | 64.03 | 368,796 | +0.97(+1.54%) |
Jan 31, 2017 | 58.00 | 63.40 | 56.51 | 63.06 | 530,959 | +4.59(+7.85%) |
Jan 30, 2017 | 59.06 | 59.87 | 55.70 | 58.47 | 309,020 | -0.99(-1.66%) |
Jan 27, 2017 | 58.07 | 59.51 | 57.64 | 59.46 | 250,154 | +1.47(+2.53%) |
Jan 26, 2017 | 58.36 | 59.40 | 57.52 | 57.99 | 295,672 | -0.53(-0.91%) |
Jan 25, 2017 | 59.00 | 59.88 | 57.80 | 58.52 | 257,588 | +0.13(+0.22%) |
Jan 24, 2017 | 57.75 | 58.76 | 56.07 | 58.39 | 359,334 | +0.76(+1.32%) |
Jan 23, 2017 | 57.21 | 58.11 | 56.53 | 57.63 | 311,224 | +0.39(+0.68%) |
Jan 20, 2017 | 56.29 | 57.40 | 55.45 | 57.24 | 379,225 | +1.23(+2.20%) |
Jan 19, 2017 | 55.92 | 56.38 | 54.47 | 56.01 | 267,990 | -0.16(-0.28%) |
Jan 18, 2017 | 54.66 | 56.46 | 53.82 | 56.17 | 275,050 | +1.97(+3.63%) |
Jan 17, 2017 | 56.79 | 56.79 | 53.74 | 54.20 | 326,169 | -2.93(-5.13%) |
Jan 13, 2017 | 57.13 | 57.13 | 57.13 | 0 | -0.16(-0.28%) | |
Jan 12, 2017 | 55.61 | 57.40 | 53.26 | 57.29 | 423,651 | +1.18(+2.10%) |
Jan 11, 2017 | 61.94 | 62.39 | 55.89 | 56.11 | 613,090 | -5.99(-9.65%) |
Jan 10, 2017 | 62.78 | 63.46 | 61.00 | 62.10 | 534,717 | -0.39(-0.62%) |
Jan 09, 2017 | 60.35 | 63.45 | 57.85 | 62.49 | 670,523 | +4.00(+6.84%) |
Jan 06, 2017 | 58.69 | 59.61 | 58.31 | 58.49 | 221,175 | -0.19(-0.32%) |
Jan 05, 2017 | 59.79 | 59.87 | 56.10 | 58.68 | 528,398 | -0.81(-1.36%) |
Jan 04, 2017 | 54.15 | 60.00 | 52.17 | 59.49 | 651,424 | +5.81(+10.82%) |
Jan 03, 2017 | 50.39 | 54.65 | 50.39 | 53.68 | 447,638 | +3.78(+7.58%) |
Dec 30, 2016 | 49.90 | 49.90 | 49.90 | 0 | -0.68(-1.34%) | |
Dec 29, 2016 | 50.86 | 51.39 | 50.16 | 50.58 | 201,668 | -0.04(-0.08%) |
Dec 28, 2016 | 51.87 | 52.07 | 50.18 | 50.62 | 170,858 | -0.89(-1.73%) |
Dec 27, 2016 | 52.46 | 53.15 | 51.33 | 51.51 | 245,170 | -0.17(-0.33%) |
Dec 23, 2016 | 51.68 | 51.68 | 51.68 | 0 | +4.35(+9.19%) | |
Dec 22, 2016 | 50.46 | 50.46 | 47.03 | 47.33 | 381,392 | -2.56(-5.13%) |
Dec 21, 2016 | 52.36 | 52.36 | 49.45 | 49.89 | 430,561 | -2.73(-5.19%) |
Dec 20, 2016 | 52.04 | 53.50 | 51.15 | 52.62 | 427,496 | +1.74(+3.42%) |
Dec 19, 2016 | 52.82 | 53.27 | 50.66 | 50.88 | 254,981 | -2.13(-4.02%) |
Dec 16, 2016 | 53.74 | 55.34 | 52.81 | 53.01 | 816,604 | +0.05(+0.09%) |
Dec 15, 2016 | 53.10 | 54.25 | 52.30 | 52.96 | 425,130 | +0.75(+1.44%) |
Dec 14, 2016 | 52.00 | 52.64 | 50.41 | 52.21 | 253,288 | +0.04(+0.08%) |
Dec 13, 2016 | 53.28 | 53.99 | 51.90 | 52.17 | 257,054 | -0.47(-0.89%) |
Dec 12, 2016 | 51.55 | 52.87 | 50.33 | 52.64 | 331,069 | +0.66(+1.27%) |
Dec 09, 2016 | 56.21 | 57.65 | 51.69 | 51.98 | 752,869 | -3.79(-6.80%) |
Dec 08, 2016 | 53.74 | 55.89 | 52.74 | 55.77 | 573,816 | +1.80(+3.34%) |
Dec 07, 2016 | 56.56 | 57.30 | 52.65 | 53.97 | 553,046 | -3.59(-6.24%) |
Dec 06, 2016 | 51.13 | 57.76 | 50.65 | 57.56 | 945,424 | +6.98(+13.79%) |
Dec 05, 2016 | 49.85 | 52.48 | 49.53 | 50.59 | 951,876 | +0.58(+1.15%) |
Dec 02, 2016 | 49.81 | 52.07 | 48.81 | 50.01 | 384,584 | +0.27(+0.54%) |