Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 57.10 | 57.40 | 55.95 | 56.35 | 530,247 | -1.05(-1.83%) |
Feb 27, 2017 | 55.90 | 57.45 | 55.67 | 57.40 | 443,862 | +1.50(+2.68%) |
Feb 24, 2017 | 55.05 | 55.95 | 55.05 | 55.90 | 194,110 | +0.30(+0.54%) |
Feb 23, 2017 | 54.65 | 55.85 | 54.65 | 55.60 | 514,113 | +0.90(+1.65%) |
Feb 22, 2017 | 54.90 | 54.90 | 54.35 | 54.70 | 226,598 | -0.20(-0.36%) |
Feb 21, 2017 | 54.40 | 55.11 | 53.60 | 54.90 | 388,424 | +0.55(+1.01%) |
Feb 17, 2017 | 54.35 | 54.35 | 54.35 | 0 | +0.05(+0.09%) | |
Feb 16, 2017 | 52.85 | 54.35 | 52.75 | 54.30 | 455,657 | +1.55(+2.94%) |
Feb 15, 2017 | 52.65 | 52.75 | 51.85 | 52.75 | 171,099 | +0.10(+0.19%) |
Feb 14, 2017 | 51.85 | 52.95 | 51.50 | 52.65 | 249,155 | +0.55(+1.06%) |
Feb 13, 2017 | 52.55 | 52.80 | 51.70 | 52.10 | 353,078 | -0.40(-0.76%) |
Feb 10, 2017 | 51.70 | 53.40 | 51.45 | 52.50 | 406,792 | +1.10(+2.14%) |
Feb 09, 2017 | 52.00 | 52.60 | 51.35 | 51.40 | 355,997 | -0.35(-0.68%) |
Feb 08, 2017 | 53.75 | 53.75 | 51.35 | 51.75 | 581,623 | -3.05(-5.57%) |
Feb 07, 2017 | 56.30 | 56.30 | 54.60 | 54.80 | 464,216 | -1.50(-2.66%) |
Feb 06, 2017 | 58.30 | 58.90 | 55.70 | 56.30 | 831,384 | -1.95(-3.35%) |
Feb 03, 2017 | 54.75 | 62.50 | 54.75 | 58.25 | 1,811,548 | +7.25(+14.22%) |
Feb 02, 2017 | 51.65 | 51.95 | 50.35 | 51.00 | 685,433 | -0.65(-1.26%) |
Feb 01, 2017 | 52.55 | 53.25 | 51.25 | 51.65 | 444,881 | -0.80(-1.53%) |
Jan 31, 2017 | 50.90 | 52.85 | 50.85 | 52.45 | 420,573 | +1.45(+2.84%) |
Jan 30, 2017 | 52.80 | 52.80 | 50.95 | 51.00 | 313,574 | -2.30(-4.32%) |
Jan 27, 2017 | 52.90 | 53.70 | 52.85 | 53.30 | 179,463 | +0.50(+0.95%) |
Jan 26, 2017 | 54.35 | 54.45 | 52.60 | 52.80 | 266,791 | -1.65(-3.03%) |
Jan 25, 2017 | 53.70 | 54.95 | 53.70 | 54.45 | 203,262 | +1.10(+2.06%) |
Jan 24, 2017 | 52.80 | 53.50 | 51.95 | 53.35 | 261,195 | +0.51(+0.97%) |
Jan 23, 2017 | 54.05 | 54.15 | 52.50 | 52.84 | 273,594 | -1.20(-2.22%) |
Jan 20, 2017 | 54.05 | 54.85 | 53.45 | 54.04 | 329,404 | +0.04(+0.07%) |
Jan 19, 2017 | 54.70 | 54.85 | 53.70 | 54.00 | 164,039 | -0.75(-1.37%) |
Jan 18, 2017 | 54.35 | 54.75 | 54.05 | 54.75 | 123,156 | +0.70(+1.30%) |
Jan 17, 2017 | 55.65 | 55.65 | 53.85 | 54.05 | 154,390 | -1.80(-3.22%) |
Jan 13, 2017 | 55.85 | 55.85 | 55.85 | 0 | +0.65(+1.18%) | |
Jan 12, 2017 | 55.70 | 56.00 | 54.81 | 55.20 | 152,039 | -0.90(-1.60%) |
Jan 11, 2017 | 55.80 | 57.05 | 55.38 | 56.10 | 204,243 | +0.10(+0.18%) |
Jan 10, 2017 | 56.10 | 57.10 | 55.25 | 56.00 | 205,819 | -0.05(-0.09%) |
Jan 09, 2017 | 56.75 | 57.40 | 55.05 | 56.05 | 350,112 | -0.70(-1.23%) |
Jan 06, 2017 | 56.15 | 57.25 | 56.05 | 56.75 | 241,306 | +0.75(+1.34%) |
Jan 05, 2017 | 55.95 | 56.95 | 55.95 | 56.00 | 285,136 | +0.25(+0.45%) |
Jan 04, 2017 | 53.70 | 56.25 | 53.50 | 55.75 | 435,345 | +2.35(+4.40%) |
Jan 03, 2017 | 54.60 | 55.00 | 53.38 | 53.40 | 239,733 | -0.55(-1.02%) |
Dec 30, 2016 | 53.95 | 53.95 | 53.95 | 0 | +0.40(+0.75%) | |
Dec 29, 2016 | 53.70 | 54.75 | 53.20 | 53.55 | 210,143 | -0.10(-0.19%) |
Dec 28, 2016 | 54.75 | 55.25 | 53.60 | 53.65 | 220,359 | -1.20(-2.19%) |
Dec 27, 2016 | 54.25 | 55.50 | 53.65 | 54.85 | 214,088 | +0.70(+1.29%) |
Dec 23, 2016 | 54.15 | 54.15 | 54.15 | 0 | +1.50(+2.85%) | |
Dec 22, 2016 | 53.95 | 54.05 | 52.35 | 52.65 | 134,330 | -1.30(-2.41%) |
Dec 21, 2016 | 54.25 | 54.25 | 52.25 | 53.95 | 226,935 | -0.15(-0.28%) |
Dec 20, 2016 | 53.20 | 54.20 | 52.90 | 54.10 | 139,570 | +0.90(+1.69%) |
Dec 19, 2016 | 54.30 | 54.80 | 52.91 | 53.20 | 180,643 | -1.10(-2.03%) |
Dec 16, 2016 | 55.30 | 55.55 | 54.15 | 54.30 | 814,518 | -0.55(-1.00%) |
Dec 15, 2016 | 53.80 | 55.00 | 53.30 | 54.85 | 268,888 | +1.15(+2.14%) |
Dec 14, 2016 | 54.20 | 54.40 | 52.85 | 53.70 | 304,544 | -0.70(-1.29%) |
Dec 13, 2016 | 53.60 | 55.25 | 53.40 | 54.40 | 245,199 | +1.00(+1.87%) |
Dec 12, 2016 | 52.15 | 53.55 | 52.05 | 53.40 | 227,651 | +0.90(+1.71%) |
Dec 09, 2016 | 52.60 | 53.40 | 52.15 | 52.50 | 401,751 | -0.25(-0.47%) |
Dec 08, 2016 | 49.95 | 52.85 | 49.45 | 52.75 | 329,441 | +2.60(+5.18%) |
Dec 07, 2016 | 51.05 | 51.05 | 48.90 | 50.15 | 506,021 | -1.20(-2.34%) |
Dec 06, 2016 | 50.40 | 51.65 | 49.55 | 51.35 | 458,888 | +1.20(+2.39%) |
Dec 05, 2016 | 50.85 | 51.55 | 49.85 | 50.15 | 266,115 | -0.55(-1.08%) |
Dec 02, 2016 | 49.90 | 50.95 | 49.25 | 50.70 | 256,169 | +0.55(+1.10%) |