Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 84.36 | 84.51 | 81.37 | 81.95 | 1,462,793 | -2.37(-2.81%) |
Feb 27, 2017 | 79.15 | 85.47 | 79.04 | 84.32 | 2,723,956 | +6.08(+7.78%) |
Feb 24, 2017 | 71.47 | 79.68 | 71.47 | 78.23 | 4,953,872 | +13.09(+20.09%) |
Feb 23, 2017 | 69.10 | 69.13 | 64.37 | 65.14 | 1,370,126 | -3.67(-5.33%) |
Feb 22, 2017 | 69.15 | 69.58 | 67.94 | 68.81 | 573,405 | -0.29(-0.42%) |
Feb 21, 2017 | 69.92 | 70.02 | 68.23 | 69.10 | 740,537 | -0.58(-0.83%) |
Feb 17, 2017 | 69.68 | 69.68 | 69.68 | 0 | +0.82(+1.19%) | |
Feb 16, 2017 | 68.28 | 70.46 | 67.66 | 68.86 | 1,339,334 | +0.92(+1.35%) |
Feb 15, 2017 | 66.64 | 71.13 | 66.30 | 67.94 | 1,547,570 | +3.09(+4.77%) |
Feb 14, 2017 | 62.34 | 65.19 | 62.10 | 64.85 | 785,679 | +2.27(+3.63%) |
Feb 13, 2017 | 62.25 | 62.97 | 61.57 | 62.58 | 352,388 | +0.87(+1.41%) |
Feb 10, 2017 | 62.10 | 62.91 | 61.43 | 61.72 | 282,489 | +0.10(+0.16%) |
Feb 09, 2017 | 61.69 | 62.25 | 61.47 | 61.62 | 478,269 | -0.14(-0.23%) |
Feb 08, 2017 | 62.29 | 61.23 | 61.76 | 494,160 | -0.14(-0.23%) | |
Feb 07, 2017 | 62.39 | 62.68 | 61.18 | 61.91 | 297,201 | -0.58(-0.93%) |
Feb 06, 2017 | 62.49 | 62.58 | 61.72 | 62.49 | 204,591 | -0.19(-0.31%) |
Feb 03, 2017 | 62.39 | 62.73 | 61.72 | 62.68 | 311,276 | +0.82(+1.33%) |
Feb 02, 2017 | 64.32 | 64.71 | 60.94 | 61.86 | 609,382 | -2.22(-3.47%) |
Feb 01, 2017 | 64.71 | 65.56 | 62.10 | 64.08 | 599,558 | +0.34(+0.53%) |
Jan 31, 2017 | 60.65 | 63.84 | 60.22 | 63.74 | 503,974 | +2.75(+4.51%) |
Jan 30, 2017 | 61.81 | 61.96 | 60.41 | 60.99 | 506,379 | -1.55(-2.47%) |
Jan 27, 2017 | 62.87 | 63.26 | 62.10 | 62.54 | 360,132 | -0.39(-0.61%) |
Jan 26, 2017 | 64.32 | 64.95 | 62.39 | 62.92 | 456,951 | -1.30(-2.03%) |
Jan 25, 2017 | 62.58 | 64.71 | 61.52 | 64.23 | 838,618 | +2.22(+3.58%) |
Jan 24, 2017 | 59.74 | 64.95 | 59.69 | 62.01 | 1,527,510 | +2.51(+4.22%) |
Jan 23, 2017 | 56.98 | 60.17 | 56.84 | 59.49 | 1,153,251 | +2.46(+4.32%) |
Jan 20, 2017 | 55.29 | 57.13 | 54.91 | 57.03 | 498,498 | +1.98(+3.60%) |
Jan 19, 2017 | 55.34 | 55.68 | 54.71 | 55.05 | 295,924 | -0.19(-0.35%) |
Jan 18, 2017 | 55.39 | 55.82 | 54.23 | 55.24 | 313,184 | +0.00(+0.00%) |
Jan 17, 2017 | 57.32 | 57.37 | 54.81 | 55.24 | 466,225 | -0.97(-1.72%) |
Jan 13, 2017 | 56.21 | 56.21 | 56.21 | 0 | +0.29(+0.52%) | |
Jan 12, 2017 | 55.97 | 56.21 | 54.28 | 55.92 | 301,603 | -0.24(-0.43%) |
Jan 11, 2017 | 55.82 | 56.84 | 55.24 | 56.16 | 218,015 | +0.34(+0.61%) |
Jan 10, 2017 | 55.53 | 55.87 | 54.62 | 55.82 | 360,640 | +0.72(+1.31%) |
Jan 09, 2017 | 55.53 | 56.21 | 55.10 | 55.10 | 248,403 | -0.43(-0.78%) |
Jan 06, 2017 | 57.27 | 57.71 | 55.34 | 55.53 | 354,752 | -1.74(-3.04%) |
Jan 05, 2017 | 57.71 | 58.34 | 56.26 | 57.27 | 333,555 | -0.48(-0.84%) |
Jan 04, 2017 | 55.87 | 57.85 | 55.87 | 57.76 | 412,376 | +2.37(+4.27%) |
Jan 03, 2017 | 55.44 | 56.07 | 54.38 | 55.39 | 391,418 | +1.01(+1.87%) |
Dec 30, 2016 | 54.38 | 54.38 | 54.38 | 0 | -0.24(-0.44%) | |
Dec 29, 2016 | 55.39 | 56.29 | 53.99 | 54.62 | 381,559 | -0.92(-1.65%) |
Dec 28, 2016 | 58.43 | 59.01 | 55.34 | 55.53 | 823,372 | -3.31(-5.62%) |
Dec 27, 2016 | 56.21 | 58.91 | 56.21 | 58.84 | 391,679 | +2.87(+5.13%) |
Dec 23, 2016 | 55.97 | 55.97 | 55.97 | 0 | +0.87(+1.58%) | |
Dec 22, 2016 | 56.07 | 56.79 | 55.10 | 55.10 | 407,530 | -0.92(-1.64%) |
Dec 21, 2016 | 57.22 | 57.37 | 55.87 | 56.02 | 262,598 | -1.06(-1.86%) |
Dec 20, 2016 | 57.47 | 58.62 | 56.84 | 57.08 | 458,931 | -0.19(-0.34%) |
Dec 19, 2016 | 55.05 | 57.37 | 54.71 | 57.27 | 463,681 | +2.12(+3.85%) |
Dec 16, 2016 | 57.37 | 57.80 | 55.10 | 55.15 | 525,936 | -1.98(-3.47%) |
Dec 15, 2016 | 55.68 | 58.09 | 55.39 | 57.13 | 426,248 | +1.55(+2.78%) |
Dec 14, 2016 | 57.08 | 57.47 | 55.20 | 55.58 | 507,348 | -1.69(-2.95%) |
Dec 13, 2016 | 56.36 | 58.04 | 56.21 | 57.27 | 580,624 | +1.06(+1.89%) |
Dec 12, 2016 | 59.78 | 60.07 | 55.82 | 56.21 | 933,011 | -3.53(-5.90%) |
Dec 09, 2016 | 57.27 | 59.93 | 57.11 | 59.74 | 877,262 | +2.80(+4.92%) |
Dec 08, 2016 | 54.23 | 56.98 | 54.04 | 56.93 | 525,613 | +2.90(+5.36%) |
Dec 07, 2016 | 53.60 | 54.38 | 53.31 | 54.04 | 354,963 | +0.24(+0.45%) |
Dec 06, 2016 | 53.41 | 54.26 | 52.97 | 53.80 | 394,636 | +0.39(+0.72%) |
Dec 05, 2016 | 52.44 | 53.99 | 52.35 | 53.41 | 355,065 | +1.45(+2.79%) |
Dec 02, 2016 | 52.30 | 52.87 | 51.82 | 51.96 | 322,169 | -0.19(-0.37%) |