Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 57.68 | 58.19 | 57.15 | 57.55 | 746,572 | -0.37(-0.64%) |
Feb 27, 2017 | 57.47 | 58.29 | 57.28 | 57.92 | 712,742 | +0.21(+0.36%) |
Feb 24, 2017 | 56.69 | 58.27 | 56.42 | 57.71 | 1,179,454 | +0.36(+0.63%) |
Feb 23, 2017 | 59.62 | 59.62 | 57.22 | 57.35 | 1,245,284 | -1.04(-1.78%) |
Feb 22, 2017 | 59.18 | 59.82 | 58.28 | 58.39 | 1,018,133 | -1.12(-1.88%) |
Feb 21, 2017 | 56.44 | 60.45 | 55.22 | 59.51 | 3,051,570 | +3.74(+6.70%) |
Feb 17, 2017 | 55.77 | 55.77 | 55.77 | 0 | -0.90(-1.58%) | |
Feb 16, 2017 | 58.13 | 58.55 | 56.61 | 56.67 | 1,570,701 | -1.35(-2.32%) |
Feb 15, 2017 | 58.14 | 58.41 | 57.52 | 58.02 | 973,985 | -0.08(-0.14%) |
Feb 14, 2017 | 58.14 | 58.45 | 57.74 | 58.10 | 589,052 | -0.18(-0.31%) |
Feb 13, 2017 | 57.75 | 58.60 | 57.75 | 58.28 | 533,158 | +0.77(+1.34%) |
Feb 10, 2017 | 57.59 | 58.12 | 57.22 | 57.51 | 833,342 | +0.32(+0.55%) |
Feb 09, 2017 | 56.58 | 57.34 | 56.36 | 57.19 | 739,037 | +1.12(+2.00%) |
Feb 08, 2017 | 55.94 | 56.14 | 55.37 | 56.07 | 668,654 | +0.17(+0.31%) |
Feb 07, 2017 | 56.80 | 57.88 | 55.82 | 55.90 | 1,003,795 | -1.50(-2.62%) |
Feb 06, 2017 | 57.40 | 57.46 | 57.08 | 57.40 | 705,425 | -0.10(-0.17%) |
Feb 03, 2017 | 57.45 | 58.04 | 57.21 | 57.50 | 827,689 | +0.21(+0.36%) |
Feb 02, 2017 | 57.79 | 58.03 | 56.91 | 57.29 | 654,474 | -0.66(-1.14%) |
Feb 01, 2017 | 55.85 | 58.05 | 55.85 | 57.95 | 1,485,489 | +1.95(+3.49%) |
Jan 31, 2017 | 56.37 | 56.37 | 55.38 | 56.00 | 921,180 | -0.27(-0.48%) |
Jan 30, 2017 | 56.63 | 56.70 | 55.48 | 56.27 | 943,584 | -1.04(-1.82%) |
Jan 27, 2017 | 57.75 | 58.07 | 57.29 | 57.31 | 409,613 | -0.61(-1.05%) |
Jan 26, 2017 | 58.13 | 58.81 | 57.72 | 57.92 | 716,170 | -0.27(-0.47%) |
Jan 25, 2017 | 57.77 | 58.23 | 57.36 | 58.19 | 812,471 | +0.22(+0.37%) |
Jan 24, 2017 | 55.72 | 58.59 | 55.72 | 57.97 | 1,890,450 | +2.77(+5.01%) |
Jan 23, 2017 | 54.84 | 55.28 | 54.62 | 55.20 | 681,357 | +0.00(+0.00%) |
Jan 20, 2017 | 55.08 | 56.39 | 54.58 | 55.20 | 1,637,361 | +1.66(+3.11%) |
Jan 19, 2017 | 53.78 | 54.18 | 53.35 | 53.54 | 443,128 | -0.03(-0.05%) |
Jan 18, 2017 | 54.16 | 54.43 | 53.34 | 53.57 | 808,496 | -0.50(-0.92%) |
Jan 17, 2017 | 54.59 | 54.78 | 53.87 | 54.06 | 553,793 | -0.43(-0.78%) |
Jan 13, 2017 | 54.49 | 54.49 | 54.49 | 0 | +0.18(+0.33%) | |
Jan 12, 2017 | 54.29 | 54.43 | 53.50 | 54.31 | 1,458,086 | +0.71(+1.32%) |
Jan 11, 2017 | 52.72 | 53.77 | 52.31 | 53.60 | 1,301,413 | +1.10(+2.10%) |
Jan 10, 2017 | 52.80 | 53.09 | 52.22 | 52.50 | 622,192 | -0.16(-0.31%) |
Jan 09, 2017 | 53.01 | 53.76 | 52.66 | 52.66 | 631,373 | -0.98(-1.82%) |
Jan 06, 2017 | 53.90 | 53.93 | 53.03 | 53.64 | 857,574 | -0.14(-0.25%) |
Jan 05, 2017 | 52.79 | 54.59 | 52.79 | 53.77 | 1,269,778 | +0.81(+1.52%) |
Jan 04, 2017 | 51.91 | 53.15 | 51.63 | 52.97 | 1,006,999 | +1.15(+2.22%) |
Jan 03, 2017 | 51.24 | 52.54 | 50.97 | 51.82 | 916,879 | +1.18(+2.32%) |
Dec 30, 2016 | 50.64 | 50.64 | 50.64 | 0 | -0.43(-0.85%) | |
Dec 29, 2016 | 51.41 | 51.82 | 50.95 | 51.08 | 286,363 | -0.39(-0.76%) |
Dec 28, 2016 | 52.08 | 52.57 | 51.44 | 51.47 | 420,479 | -0.69(-1.32%) |
Dec 27, 2016 | 52.20 | 52.63 | 52.10 | 52.16 | 349,425 | +0.05(+0.10%) |
Dec 23, 2016 | 52.10 | 52.10 | 52.10 | 0 | +0.72(+1.41%) | |
Dec 22, 2016 | 52.07 | 52.07 | 51.01 | 51.38 | 748,002 | -0.61(-1.17%) |
Dec 21, 2016 | 52.57 | 52.76 | 51.75 | 51.98 | 463,538 | -0.46(-0.88%) |
Dec 20, 2016 | 53.04 | 53.23 | 52.30 | 52.44 | 856,074 | -0.08(-0.15%) |
Dec 19, 2016 | 52.35 | 52.55 | 51.81 | 52.53 | 1,265,853 | -0.03(-0.05%) |
Dec 16, 2016 | 51.71 | 52.60 | 51.54 | 52.55 | 1,180,674 | +0.79(+1.52%) |
Dec 15, 2016 | 51.10 | 52.01 | 50.65 | 51.77 | 709,846 | +0.44(+0.86%) |
Dec 14, 2016 | 51.86 | 52.54 | 51.22 | 51.32 | 750,573 | -1.03(-1.97%) |
Dec 13, 2016 | 51.95 | 52.77 | 51.61 | 52.35 | 893,513 | +0.69(+1.33%) |
Dec 12, 2016 | 52.03 | 53.14 | 51.61 | 51.67 | 1,070,648 | -0.08(-0.16%) |
Dec 09, 2016 | 52.62 | 52.62 | 51.28 | 51.75 | 606,241 | -0.65(-1.24%) |
Dec 08, 2016 | 51.94 | 52.69 | 51.40 | 52.40 | 980,392 | +0.67(+1.29%) |
Dec 07, 2016 | 51.46 | 51.83 | 50.66 | 51.73 | 1,360,206 | +0.48(+0.94%) |
Dec 06, 2016 | 51.87 | 52.02 | 50.64 | 51.25 | 1,336,530 | -0.86(-1.65%) |
Dec 05, 2016 | 52.37 | 53.16 | 51.91 | 52.11 | 1,238,625 | +0.19(+0.37%) |
Dec 02, 2016 | 53.01 | 53.30 | 51.66 | 51.92 | 1,328,509 | -1.18(-2.23%) |