Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 55.49 | 55.63 | 53.98 | 54.08 | 1,354,132 | -1.61(-2.89%) |
Feb 27, 2017 | 55.60 | 55.71 | 54.80 | 55.69 | 1,423,302 | +0.03(+0.05%) |
Feb 24, 2017 | 54.85 | 56.16 | 54.46 | 55.66 | 1,429,973 | +0.16(+0.29%) |
Feb 23, 2017 | 55.59 | 55.66 | 54.68 | 55.50 | 1,388,095 | -0.13(-0.23%) |
Feb 22, 2017 | 55.15 | 55.79 | 54.96 | 55.63 | 1,132,848 | +0.46(+0.83%) |
Feb 21, 2017 | 55.53 | 55.97 | 54.96 | 55.17 | 1,407,938 | -0.16(-0.29%) |
Feb 17, 2017 | 55.33 | 55.33 | 55.33 | 0 | +0.41(+0.75%) | |
Feb 16, 2017 | 54.15 | 54.95 | 54.15 | 54.92 | 1,201,772 | +0.84(+1.55%) |
Feb 15, 2017 | 53.65 | 54.67 | 53.50 | 54.08 | 1,573,229 | +0.72(+1.35%) |
Feb 14, 2017 | 53.50 | 53.78 | 52.81 | 53.36 | 1,471,547 | -0.15(-0.28%) |
Feb 13, 2017 | 54.65 | 54.71 | 53.17 | 53.51 | 2,101,601 | -0.68(-1.25%) |
Feb 10, 2017 | 55.75 | 55.75 | 53.71 | 54.19 | 2,019,628 | -1.18(-2.13%) |
Feb 09, 2017 | 56.05 | 56.35 | 55.26 | 55.37 | 1,959,614 | -0.74(-1.32%) |
Feb 08, 2017 | 56.33 | 56.60 | 55.54 | 56.11 | 1,966,448 | -0.03(-0.05%) |
Feb 07, 2017 | 55.74 | 56.40 | 55.20 | 56.14 | 1,848,741 | +0.65(+1.17%) |
Feb 06, 2017 | 56.35 | 56.60 | 55.12 | 55.49 | 1,981,894 | -0.62(-1.10%) |
Feb 03, 2017 | 55.30 | 56.13 | 54.92 | 56.11 | 3,623,661 | +1.11(+2.02%) |
Feb 02, 2017 | 56.64 | 57.45 | 54.35 | 55.00 | 10,463,775 | -8.96(-14.01%) |
Feb 01, 2017 | 62.19 | 64.16 | 61.64 | 63.96 | 3,516,237 | +3.64(+6.03%) |
Jan 31, 2017 | 60.09 | 60.55 | 58.80 | 60.32 | 1,082,427 | -0.20(-0.33%) |
Jan 30, 2017 | 60.38 | 60.91 | 58.66 | 60.52 | 1,449,645 | -0.17(-0.28%) |
Jan 27, 2017 | 60.58 | 60.96 | 60.20 | 60.69 | 674,104 | +0.35(+0.58%) |
Jan 26, 2017 | 60.52 | 60.84 | 59.64 | 60.34 | 1,020,725 | +0.03(+0.05%) |
Jan 25, 2017 | 61.55 | 61.75 | 59.87 | 60.31 | 1,702,929 | -1.43(-2.32%) |
Jan 24, 2017 | 58.56 | 62.29 | 58.56 | 61.74 | 1,576,279 | +3.30(+5.65%) |
Jan 23, 2017 | 58.00 | 58.62 | 57.81 | 58.44 | 856,361 | +0.19(+0.33%) |
Jan 20, 2017 | 58.00 | 59.10 | 57.90 | 58.25 | 1,615,079 | +2.65(+4.77%) |
Jan 19, 2017 | 56.03 | 56.62 | 55.37 | 55.60 | 968,315 | -0.55(-0.98%) |
Jan 18, 2017 | 55.84 | 56.72 | 55.67 | 56.15 | 634,720 | +0.38(+0.68%) |
Jan 17, 2017 | 56.20 | 57.32 | 55.47 | 55.77 | 649,954 | -1.61(-2.81%) |
Jan 13, 2017 | 57.38 | 57.38 | 57.38 | 0 | +1.27(+2.26%) | |
Jan 12, 2017 | 57.35 | 57.40 | 54.57 | 56.11 | 1,347,975 | -1.42(-2.47%) |
Jan 11, 2017 | 57.81 | 58.00 | 57.10 | 57.53 | 675,032 | -0.20(-0.35%) |
Jan 10, 2017 | 57.55 | 58.46 | 57.52 | 57.73 | 1,208,280 | -0.03(-0.05%) |
Jan 09, 2017 | 57.50 | 58.48 | 56.70 | 57.76 | 809,945 | +0.53(+0.93%) |
Jan 06, 2017 | 56.07 | 57.42 | 55.24 | 57.23 | 938,284 | +1.46(+2.62%) |
Jan 05, 2017 | 56.71 | 57.30 | 55.72 | 55.77 | 842,353 | -1.28(-2.24%) |
Jan 04, 2017 | 57.59 | 57.67 | 55.82 | 57.05 | 750,588 | -0.18(-0.31%) |
Jan 03, 2017 | 56.99 | 57.75 | 56.57 | 57.23 | 887,108 | +0.69(+1.22%) |
Dec 30, 2016 | 56.54 | 56.54 | 56.54 | 0 | -1.47(-2.53%) | |
Dec 29, 2016 | 58.16 | 58.75 | 57.28 | 58.01 | 877,109 | -0.34(-0.58%) |
Dec 28, 2016 | 59.75 | 60.00 | 58.09 | 58.35 | 736,320 | -1.00(-1.68%) |
Dec 27, 2016 | 58.91 | 59.68 | 58.63 | 59.35 | 451,106 | +0.67(+1.14%) |
Dec 23, 2016 | 58.68 | 58.68 | 58.68 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 59.00 | 59.13 | 58.06 | 58.68 | 537,130 | -0.31(-0.53%) |
Dec 21, 2016 | 59.00 | 59.78 | 58.57 | 58.99 | 755,514 | +0.69(+1.18%) |
Dec 20, 2016 | 57.93 | 58.67 | 57.80 | 58.30 | 741,428 | +0.56(+0.97%) |
Dec 19, 2016 | 57.54 | 58.30 | 57.38 | 57.74 | 652,388 | +0.20(+0.35%) |
Dec 16, 2016 | 57.97 | 58.88 | 57.08 | 57.54 | 1,495,108 | -0.15(-0.26%) |
Dec 15, 2016 | 57.32 | 58.72 | 56.65 | 57.69 | 856,480 | +0.65(+1.14%) |
Dec 14, 2016 | 58.07 | 58.24 | 56.85 | 57.04 | 674,309 | -0.60(-1.04%) |
Dec 13, 2016 | 57.76 | 58.41 | 57.53 | 57.64 | 996,614 | -0.02(-0.03%) |
Dec 12, 2016 | 56.76 | 57.88 | 56.50 | 57.66 | 869,863 | +0.30(+0.52%) |
Dec 09, 2016 | 58.80 | 58.86 | 57.05 | 57.36 | 983,959 | -0.81(-1.39%) |
Dec 08, 2016 | 55.83 | 58.28 | 55.50 | 58.17 | 1,432,495 | +2.57(+4.62%) |
Dec 07, 2016 | 54.12 | 55.82 | 52.83 | 55.60 | 1,265,930 | +1.17(+2.15%) |
Dec 06, 2016 | 52.47 | 54.78 | 52.47 | 54.43 | 1,835,386 | +2.59(+5.00%) |
Dec 05, 2016 | 49.80 | 51.86 | 49.76 | 51.84 | 1,296,145 | +1.74(+3.47%) |
Dec 02, 2016 | 49.66 | 51.00 | 49.62 | 50.10 | 1,895,021 | +0.77(+1.56%) |