Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 59.80 | 62.18 | 59.01 | 60.64 | 95,655 | +0.75(+1.25%) |
Feb 27, 2017 | 59.67 | 60.16 | 59.54 | 59.89 | 41,717 | +0.00(+0.00%) |
Feb 24, 2017 | 58.97 | 59.99 | 58.79 | 59.89 | 36,496 | +0.62(+1.04%) |
Feb 23, 2017 | 58.09 | 59.56 | 58.04 | 59.28 | 41,450 | +0.88(+1.51%) |
Feb 22, 2017 | 57.65 | 58.48 | 57.65 | 58.40 | 30,457 | +0.35(+0.61%) |
Feb 21, 2017 | 57.65 | 58.09 | 57.21 | 58.04 | 41,445 | +0.26(+0.46%) |
Feb 17, 2017 | 57.78 | 57.78 | 57.78 | 0 | -0.09(-0.15%) | |
Feb 16, 2017 | 57.12 | 57.96 | 57.12 | 57.87 | 35,443 | +0.48(+0.84%) |
Feb 15, 2017 | 58.13 | 58.22 | 56.81 | 57.39 | 52,779 | -1.28(-2.17%) |
Feb 14, 2017 | 59.89 | 60.16 | 58.57 | 58.66 | 86,456 | -1.45(-2.41%) |
Feb 13, 2017 | 58.88 | 60.51 | 57.60 | 60.11 | 176,418 | +1.36(+2.32%) |
Feb 10, 2017 | 57.43 | 58.79 | 56.99 | 58.75 | 56,934 | +1.54(+2.69%) |
Feb 09, 2017 | 57.08 | 57.74 | 56.55 | 57.21 | 27,781 | +0.22(+0.39%) |
Feb 08, 2017 | 56.95 | 57.34 | 56.72 | 56.99 | 35,130 | -0.18(-0.31%) |
Feb 07, 2017 | 57.56 | 57.74 | 56.90 | 57.17 | 36,519 | -0.35(-0.61%) |
Feb 06, 2017 | 57.60 | 57.78 | 57.30 | 57.52 | 57,624 | -0.09(-0.15%) |
Feb 03, 2017 | 57.34 | 57.82 | 56.51 | 57.60 | 42,257 | +0.62(+1.08%) |
Feb 02, 2017 | 56.73 | 57.24 | 56.37 | 56.99 | 41,810 | +0.57(+1.01%) |
Feb 01, 2017 | 57.56 | 57.69 | 56.11 | 56.42 | 59,745 | -1.10(-1.91%) |
Jan 31, 2017 | 56.64 | 57.78 | 56.11 | 57.52 | 51,355 | +0.97(+1.71%) |
Jan 30, 2017 | 56.95 | 57.08 | 56.29 | 56.55 | 52,724 | -0.79(-1.38%) |
Jan 27, 2017 | 57.52 | 57.78 | 56.90 | 57.34 | 39,259 | -0.31(-0.53%) |
Jan 26, 2017 | 56.95 | 57.65 | 56.33 | 57.65 | 37,282 | +1.14(+2.02%) |
Jan 25, 2017 | 56.68 | 57.03 | 56.42 | 56.51 | 39,787 | -0.18(-0.31%) |
Jan 24, 2017 | 55.98 | 56.86 | 55.50 | 56.68 | 48,892 | +0.92(+1.66%) |
Jan 23, 2017 | 56.02 | 56.37 | 55.67 | 55.76 | 28,754 | -0.44(-0.78%) |
Jan 20, 2017 | 56.02 | 56.64 | 55.98 | 56.20 | 30,947 | +0.31(+0.55%) |
Jan 19, 2017 | 56.51 | 57.25 | 55.85 | 55.89 | 35,410 | -0.92(-1.63%) |
Jan 18, 2017 | 56.68 | 57.39 | 56.53 | 56.81 | 42,518 | +0.31(+0.54%) |
Jan 17, 2017 | 57.08 | 57.30 | 56.29 | 56.51 | 36,743 | -0.48(-0.85%) |
Jan 13, 2017 | 56.99 | 56.99 | 56.99 | 0 | +0.75(+1.33%) | |
Jan 12, 2017 | 56.81 | 57.03 | 55.41 | 56.24 | 54,174 | -0.79(-1.39%) |
Jan 11, 2017 | 56.68 | 57.69 | 55.67 | 57.03 | 37,007 | +0.18(+0.31%) |
Jan 10, 2017 | 56.07 | 57.03 | 55.80 | 56.86 | 36,915 | +0.79(+1.41%) |
Jan 09, 2017 | 57.78 | 58.00 | 55.96 | 56.07 | 52,631 | -1.76(-3.04%) |
Jan 06, 2017 | 57.78 | 58.26 | 57.56 | 57.82 | 45,894 | -0.13(-0.23%) |
Jan 05, 2017 | 58.75 | 58.75 | 57.87 | 57.96 | 50,101 | -1.10(-1.86%) |
Jan 04, 2017 | 57.96 | 59.58 | 57.96 | 59.06 | 56,603 | +1.10(+1.90%) |
Jan 03, 2017 | 59.23 | 59.23 | 57.91 | 57.96 | 51,035 | -0.92(-1.57%) |
Dec 30, 2016 | 58.88 | 58.88 | 58.88 | 0 | -0.22(-0.37%) | |
Dec 29, 2016 | 58.62 | 59.36 | 58.62 | 59.10 | 46,913 | +0.48(+0.83%) |
Dec 28, 2016 | 59.76 | 60.07 | 58.44 | 58.62 | 50,014 | -1.28(-2.13%) |
Dec 27, 2016 | 59.54 | 60.29 | 59.28 | 59.89 | 42,799 | +0.26(+0.44%) |
Dec 23, 2016 | 59.63 | 59.63 | 59.63 | 0 | -0.09(-0.15%) | |
Dec 22, 2016 | 60.95 | 61.13 | 59.72 | 59.72 | 54,218 | -1.45(-2.37%) |
Dec 21, 2016 | 61.56 | 61.56 | 60.99 | 61.17 | 53,788 | -0.40(-0.64%) |
Dec 20, 2016 | 61.12 | 61.56 | 60.65 | 61.56 | 65,465 | +0.48(+0.79%) |
Dec 19, 2016 | 59.85 | 61.12 | 58.35 | 61.08 | 45,673 | +0.97(+1.61%) |
Dec 16, 2016 | 58.53 | 60.33 | 57.60 | 60.11 | 162,085 | +1.80(+3.09%) |
Dec 15, 2016 | 57.91 | 58.70 | 57.52 | 58.31 | 66,269 | +0.40(+0.68%) |
Dec 14, 2016 | 59.10 | 59.36 | 57.82 | 57.91 | 48,645 | -1.01(-1.72%) |
Dec 13, 2016 | 58.88 | 59.32 | 58.09 | 58.92 | 57,094 | +0.18(+0.31%) |
Dec 12, 2016 | 59.14 | 59.23 | 58.03 | 58.74 | 50,608 | -0.66(-1.11%) |
Dec 09, 2016 | 59.58 | 60.36 | 59.18 | 59.40 | 72,249 | -0.13(-0.22%) |
Dec 08, 2016 | 56.38 | 59.66 | 55.72 | 59.53 | 88,224 | +2.98(+5.26%) |
Dec 07, 2016 | 56.64 | 56.95 | 55.68 | 56.56 | 66,853 | +0.00(+0.00%) |
Dec 06, 2016 | 56.47 | 57.12 | 55.64 | 56.56 | 35,095 | +0.31(+0.54%) |
Dec 05, 2016 | 56.21 | 56.34 | 55.55 | 56.25 | 61,584 | +0.22(+0.39%) |
Dec 02, 2016 | 56.56 | 57.55 | 55.79 | 56.03 | 32,173 | -0.53(-0.93%) |