Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 57.20 | 57.23 | 56.31 | 56.64 | 22,124 | +0.04(+0.07%) |
Feb 27, 2017 | 56.50 | 56.91 | 56.50 | 56.61 | 22,293 | +0.04(+0.07%) |
Feb 24, 2017 | 56.53 | 56.89 | 56.38 | 56.57 | 34,679 | -1.22(-2.12%) |
Feb 23, 2017 | 57.66 | 57.88 | 57.38 | 57.79 | 48,005 | +1.26(+2.23%) |
Feb 22, 2017 | 57.07 | 57.07 | 56.15 | 56.53 | 30,408 | -0.20(-0.35%) |
Feb 21, 2017 | 55.57 | 56.74 | 55.44 | 56.73 | 78,094 | +2.45(+4.52%) |
Feb 17, 2017 | 54.27 | 54.27 | 54.27 | 0 | +0.24(+0.44%) | |
Feb 16, 2017 | 54.62 | 54.74 | 53.98 | 54.04 | 31,701 | +0.71(+1.32%) |
Feb 15, 2017 | 52.60 | 53.62 | 52.60 | 53.33 | 47,748 | -1.54(-2.80%) |
Feb 14, 2017 | 55.15 | 55.15 | 53.98 | 54.87 | 59,910 | -0.55(-0.99%) |
Feb 13, 2017 | 55.69 | 55.69 | 54.78 | 55.42 | 61,616 | -0.16(-0.29%) |
Feb 10, 2017 | 55.09 | 55.63 | 54.92 | 55.58 | 55,744 | +0.26(+0.48%) |
Feb 09, 2017 | 55.00 | 55.57 | 55.00 | 55.32 | 33,579 | +1.00(+1.84%) |
Feb 08, 2017 | 53.28 | 54.49 | 53.28 | 54.32 | 35,137 | +1.51(+2.87%) |
Feb 07, 2017 | 53.15 | 53.15 | 52.67 | 52.81 | 20,003 | -0.65(-1.21%) |
Feb 06, 2017 | 53.43 | 53.88 | 53.34 | 53.46 | 31,483 | +0.14(+0.26%) |
Feb 03, 2017 | 52.77 | 53.51 | 52.77 | 53.31 | 47,036 | +1.03(+1.98%) |
Feb 02, 2017 | 52.23 | 52.71 | 51.98 | 52.28 | 75,734 | +0.94(+1.83%) |
Feb 01, 2017 | 51.93 | 52.25 | 50.96 | 51.34 | 66,678 | +1.72(+3.47%) |
Jan 31, 2017 | 48.78 | 49.62 | 48.78 | 49.62 | 35,092 | -0.15(-0.30%) |
Jan 30, 2017 | 49.44 | 49.97 | 49.17 | 49.77 | 64,342 | +0.55(+1.13%) |
Jan 27, 2017 | 49.85 | 49.96 | 49.13 | 49.21 | 60,813 | +0.04(+0.08%) |
Jan 26, 2017 | 49.92 | 49.97 | 48.98 | 49.18 | 30,135 | -0.74(-1.49%) |
Jan 25, 2017 | 48.71 | 49.98 | 48.70 | 49.92 | 59,401 | +2.30(+4.82%) |
Jan 24, 2017 | 46.89 | 47.83 | 46.89 | 47.62 | 48,906 | +1.39(+3.01%) |
Jan 23, 2017 | 45.25 | 46.34 | 45.25 | 46.23 | 32,830 | +1.62(+3.63%) |
Jan 20, 2017 | 44.70 | 45.02 | 44.35 | 44.61 | 27,276 | -1.13(-2.47%) |
Jan 19, 2017 | 46.17 | 46.18 | 45.46 | 45.74 | 20,546 | -0.03(-0.06%) |
Jan 18, 2017 | 46.05 | 46.51 | 45.67 | 45.77 | 21,375 | +0.20(+0.43%) |
Jan 17, 2017 | 46.53 | 46.65 | 45.57 | 45.57 | 35,525 | -0.71(-1.52%) |
Jan 13, 2017 | 46.28 | 46.28 | 46.28 | 0 | -0.09(-0.20%) | |
Jan 12, 2017 | 46.09 | 46.57 | 45.74 | 46.37 | 68,474 | +0.44(+0.96%) |
Jan 11, 2017 | 44.85 | 46.08 | 44.82 | 45.93 | 54,013 | +1.88(+4.27%) |
Jan 10, 2017 | 44.22 | 44.53 | 44.03 | 44.05 | 22,462 | +0.55(+1.25%) |
Jan 09, 2017 | 43.80 | 43.90 | 43.49 | 43.50 | 30,252 | -0.19(-0.43%) |
Jan 06, 2017 | 44.56 | 44.56 | 43.52 | 43.69 | 45,669 | -1.62(-3.57%) |
Jan 05, 2017 | 44.40 | 45.53 | 44.40 | 45.31 | 58,896 | +1.80(+4.13%) |
Jan 04, 2017 | 43.27 | 43.80 | 43.27 | 43.51 | 47,548 | +0.76(+1.78%) |
Jan 03, 2017 | 42.60 | 43.00 | 42.52 | 42.75 | 27,714 | +0.49(+1.16%) |
Dec 30, 2016 | 42.26 | 42.26 | 42.26 | 0 | +0.20(+0.48%) | |
Dec 29, 2016 | 41.19 | 42.12 | 41.19 | 42.06 | 61,228 | +2.09(+5.24%) |
Dec 28, 2016 | 40.54 | 40.63 | 39.84 | 39.97 | 23,787 | -0.53(-1.31%) |
Dec 27, 2016 | 40.92 | 41.00 | 40.47 | 40.50 | 32,980 | +0.35(+0.88%) |
Dec 23, 2016 | 40.15 | 40.15 | 40.15 | 0 | +0.38(+0.95%) | |
Dec 22, 2016 | 41.37 | 41.39 | 39.41 | 39.77 | 79,065 | -1.72(-4.15%) |
Dec 21, 2016 | 41.45 | 42.33 | 41.45 | 41.49 | 19,149 | -0.46(-1.10%) |
Dec 20, 2016 | 41.69 | 42.99 | 41.39 | 41.95 | 21,143 | -0.56(-1.33%) |
Dec 19, 2016 | 43.17 | 43.21 | 42.52 | 42.52 | 49,734 | -0.79(-1.82%) |
Dec 16, 2016 | 43.94 | 43.94 | 43.27 | 43.31 | 30,438 | -0.52(-1.19%) |
Dec 15, 2016 | 43.34 | 44.05 | 42.77 | 43.83 | 39,763 | +1.24(+2.90%) |
Dec 14, 2016 | 45.21 | 45.51 | 42.58 | 42.59 | 33,441 | -3.31(-7.21%) |
Dec 13, 2016 | 45.15 | 46.00 | 45.04 | 45.90 | 32,397 | +0.87(+1.92%) |
Dec 12, 2016 | 45.42 | 46.63 | 44.95 | 45.04 | 47,782 | -1.19(-2.58%) |
Dec 09, 2016 | 46.64 | 46.64 | 46.16 | 46.23 | 49,059 | -0.48(-1.03%) |
Dec 08, 2016 | 46.57 | 46.96 | 46.40 | 46.71 | 71,406 | +1.46(+3.22%) |
Dec 07, 2016 | 44.21 | 45.32 | 44.12 | 45.25 | 65,261 | +0.88(+1.99%) |
Dec 06, 2016 | 44.10 | 44.46 | 43.74 | 44.37 | 47,075 | +1.21(+2.81%) |
Dec 05, 2016 | 42.60 | 43.16 | 42.21 | 43.16 | 54,114 | +1.43(+3.43%) |
Dec 02, 2016 | 42.28 | 42.71 | 41.73 | 41.73 | 50,033 | -0.97(-2.27%) |