Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 60.40 | 60.50 | 57.50 | 57.81 | 1,951,667 | -3.11(-5.11%) |
Feb 27, 2017 | 57.69 | 61.24 | 57.51 | 60.92 | 1,571,804 | +3.02(+5.22%) |
Feb 24, 2017 | 57.51 | 59.33 | 56.56 | 57.90 | 1,690,426 | +0.19(+0.33%) |
Feb 23, 2017 | 62.41 | 63.83 | 56.81 | 57.71 | 3,280,618 | -3.48(-5.69%) |
Feb 22, 2017 | 63.07 | 63.66 | 61.04 | 61.19 | 1,930,395 | -1.80(-2.86%) |
Feb 21, 2017 | 65.38 | 65.59 | 62.90 | 62.99 | 1,572,477 | -2.81(-4.27%) |
Feb 17, 2017 | 65.80 | 65.80 | 65.80 | 0 | +4.43(+7.22%) | |
Feb 16, 2017 | 62.19 | 63.49 | 60.81 | 61.37 | 1,634,696 | -1.02(-1.63%) |
Feb 15, 2017 | 62.27 | 63.40 | 62.17 | 62.39 | 759,532 | -0.21(-0.34%) |
Feb 14, 2017 | 61.85 | 62.79 | 61.40 | 62.60 | 959,234 | +0.51(+0.82%) |
Feb 13, 2017 | 63.51 | 63.79 | 61.77 | 62.09 | 1,011,314 | -1.04(-1.65%) |
Feb 10, 2017 | 64.89 | 64.99 | 63.13 | 63.13 | 1,379,436 | -2.00(-3.07%) |
Feb 09, 2017 | 63.41 | 66.51 | 62.52 | 65.13 | 1,946,652 | +1.72(+2.71%) |
Feb 08, 2017 | 59.64 | 65.12 | 58.72 | 63.41 | 4,467,249 | +3.41(+5.68%) |
Feb 07, 2017 | 61.00 | 61.53 | 58.61 | 60.00 | 2,092,975 | -1.04(-1.70%) |
Feb 06, 2017 | 64.16 | 65.44 | 60.75 | 61.04 | 2,267,642 | -3.25(-5.06%) |
Feb 03, 2017 | 62.64 | 64.48 | 61.50 | 64.29 | 2,813,363 | -1.07(-1.64%) |
Feb 02, 2017 | 65.55 | 66.38 | 64.75 | 65.36 | 1,319,405 | +0.18(+0.28%) |
Feb 01, 2017 | 65.00 | 67.16 | 63.35 | 65.18 | 2,331,894 | +0.38(+0.59%) |
Jan 31, 2017 | 61.61 | 64.90 | 60.42 | 64.80 | 2,311,650 | +2.97(+4.80%) |
Jan 30, 2017 | 62.24 | 63.13 | 60.00 | 61.83 | 1,972,145 | -0.67(-1.07%) |
Jan 27, 2017 | 63.25 | 64.65 | 61.60 | 62.50 | 2,830,797 | +0.81(+1.31%) |
Jan 26, 2017 | 60.20 | 62.99 | 56.90 | 61.69 | 4,408,157 | +3.27(+5.60%) |
Jan 25, 2017 | 59.88 | 60.64 | 58.15 | 58.42 | 1,648,567 | -1.07(-1.80%) |
Jan 24, 2017 | 58.91 | 59.99 | 58.32 | 59.49 | 1,366,687 | +0.66(+1.12%) |
Jan 23, 2017 | 60.00 | 61.00 | 57.97 | 58.83 | 2,244,556 | +0.54(+0.93%) |
Jan 20, 2017 | 56.97 | 58.43 | 55.43 | 58.29 | 2,219,065 | +1.18(+2.07%) |
Jan 19, 2017 | 56.76 | 59.74 | 56.33 | 57.11 | 2,494,523 | +0.49(+0.87%) |
Jan 18, 2017 | 56.30 | 57.48 | 55.55 | 56.62 | 2,115,626 | +0.36(+0.64%) |
Jan 17, 2017 | 54.00 | 56.55 | 52.95 | 56.26 | 3,030,422 | +0.80(+1.44%) |
Jan 13, 2017 | 55.46 | 55.46 | 55.46 | 0 | +1.97(+3.68%) | |
Jan 12, 2017 | 48.88 | 54.38 | 48.25 | 53.49 | 3,468,039 | +4.16(+8.43%) |
Jan 11, 2017 | 50.48 | 52.29 | 47.90 | 49.33 | 2,842,109 | -1.05(-2.08%) |
Jan 10, 2017 | 51.02 | 51.72 | 47.81 | 50.38 | 2,987,770 | -0.48(-0.94%) |
Jan 09, 2017 | 47.00 | 51.20 | 47.00 | 50.86 | 4,145,543 | +4.83(+10.49%) |
Jan 06, 2017 | 46.35 | 46.75 | 45.89 | 46.03 | 1,631,223 | -0.30(-0.65%) |
Jan 05, 2017 | 44.61 | 46.78 | 43.52 | 46.33 | 2,690,171 | +1.66(+3.72%) |
Jan 04, 2017 | 42.30 | 44.93 | 41.31 | 44.67 | 6,476,962 | +1.72(+4.00%) |
Jan 03, 2017 | 43.70 | 43.70 | 39.83 | 42.95 | 5,007,288 | -1.47(-3.31%) |
Dec 30, 2016 | 44.42 | 44.42 | 44.42 | 0 | +0.50(+1.14%) | |
Dec 29, 2016 | 44.28 | 44.57 | 43.38 | 43.92 | 945,218 | -0.45(-1.01%) |
Dec 28, 2016 | 45.09 | 45.49 | 43.63 | 44.37 | 1,439,375 | -0.68(-1.51%) |
Dec 27, 2016 | 45.65 | 45.68 | 44.26 | 45.05 | 1,255,483 | -0.30(-0.66%) |
Dec 23, 2016 | 45.35 | 45.35 | 45.35 | 0 | +0.32(+0.71%) | |
Dec 22, 2016 | 46.68 | 46.85 | 44.04 | 45.03 | 2,462,741 | -1.17(-2.53%) |
Dec 21, 2016 | 42.40 | 46.58 | 42.07 | 46.20 | 4,415,429 | +3.68(+8.65%) |
Dec 20, 2016 | 40.42 | 43.00 | 39.90 | 42.52 | 4,009,422 | +2.04(+5.04%) |
Dec 19, 2016 | 36.95 | 46.97 | 36.40 | 40.48 | 10,616,188 | +3.28(+8.82%) |
Dec 16, 2016 | 36.71 | 37.55 | 36.56 | 37.20 | 3,120,352 | +0.48(+1.31%) |
Dec 15, 2016 | 36.10 | 37.36 | 35.82 | 36.72 | 841,934 | +0.64(+1.77%) |
Dec 14, 2016 | 36.03 | 37.08 | 35.38 | 36.08 | 999,010 | -0.40(-1.10%) |
Dec 13, 2016 | 37.63 | 38.10 | 36.35 | 36.48 | 765,399 | -0.83(-2.22%) |
Dec 12, 2016 | 36.03 | 37.50 | 35.81 | 37.31 | 1,022,773 | +0.85(+2.33%) |
Dec 09, 2016 | 37.50 | 37.75 | 36.03 | 36.46 | 1,133,656 | -0.88(-2.36%) |
Dec 08, 2016 | 38.82 | 38.82 | 36.58 | 37.34 | 1,097,848 | -1.07(-2.79%) |
Dec 07, 2016 | 38.77 | 39.40 | 35.65 | 38.41 | 1,886,348 | -1.07(-2.71%) |
Dec 06, 2016 | 36.93 | 40.30 | 36.51 | 39.48 | 2,219,074 | +2.24(+6.02%) |
Dec 05, 2016 | 36.50 | 37.35 | 35.79 | 37.24 | 939,231 | +1.21(+3.36%) |
Dec 02, 2016 | 35.51 | 36.88 | 35.34 | 36.03 | 958,803 | +0.47(+1.32%) |