Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 55.31 | 55.70 | 54.18 | 54.57 | 40,147 | -1.08(-1.94%) |
Feb 27, 2017 | 55.36 | 56.24 | 54.82 | 55.65 | 37,855 | +0.34(+0.62%) |
Feb 24, 2017 | 54.48 | 55.80 | 53.05 | 55.31 | 45,271 | +0.25(+0.45%) |
Feb 23, 2017 | 55.70 | 56.49 | 54.92 | 55.06 | 35,715 | -0.78(-1.40%) |
Feb 22, 2017 | 55.31 | 55.95 | 55.31 | 55.85 | 23,226 | +0.10(+0.18%) |
Feb 21, 2017 | 54.52 | 55.85 | 54.22 | 55.75 | 35,957 | +1.23(+2.25%) |
Feb 17, 2017 | 54.52 | 54.52 | 54.52 | 0 | -0.34(-0.63%) | |
Feb 16, 2017 | 54.92 | 55.16 | 54.57 | 54.87 | 26,388 | -0.05(-0.09%) |
Feb 15, 2017 | 54.43 | 55.50 | 54.33 | 54.92 | 42,875 | +0.15(+0.27%) |
Feb 14, 2017 | 54.72 | 54.87 | 54.23 | 54.77 | 31,902 | +0.00(+0.00%) |
Feb 13, 2017 | 54.23 | 54.92 | 54.18 | 54.77 | 44,690 | +0.98(+1.82%) |
Feb 10, 2017 | 53.49 | 54.33 | 53.10 | 53.79 | 37,670 | +0.59(+1.11%) |
Feb 09, 2017 | 53.15 | 53.59 | 53.15 | 53.20 | 21,707 | +0.34(+0.65%) |
Feb 08, 2017 | 53.15 | 53.57 | 52.54 | 52.86 | 25,864 | -0.44(-0.83%) |
Feb 07, 2017 | 53.98 | 54.33 | 53.10 | 53.30 | 31,853 | -0.69(-1.27%) |
Feb 06, 2017 | 54.77 | 54.77 | 53.74 | 53.98 | 26,202 | -0.93(-1.70%) |
Feb 03, 2017 | 55.16 | 55.31 | 54.33 | 54.92 | 28,136 | +0.25(+0.45%) |
Feb 02, 2017 | 55.60 | 55.60 | 53.94 | 54.67 | 37,425 | -1.18(-2.11%) |
Feb 01, 2017 | 55.36 | 56.14 | 54.72 | 55.85 | 30,046 | +0.88(+1.61%) |
Jan 31, 2017 | 55.16 | 55.75 | 54.20 | 54.97 | 36,973 | -0.34(-0.62%) |
Jan 30, 2017 | 57.02 | 57.02 | 55.01 | 55.31 | 34,342 | -1.96(-3.42%) |
Jan 27, 2017 | 55.90 | 57.37 | 55.75 | 57.27 | 47,634 | +1.27(+2.28%) |
Jan 26, 2017 | 55.50 | 56.04 | 54.95 | 55.99 | 50,324 | +0.59(+1.06%) |
Jan 25, 2017 | 55.70 | 56.39 | 54.97 | 55.41 | 48,956 | +0.15(+0.27%) |
Jan 24, 2017 | 55.36 | 56.04 | 55.06 | 55.26 | 56,853 | +0.15(+0.27%) |
Jan 23, 2017 | 54.87 | 55.46 | 54.62 | 55.11 | 29,552 | +0.20(+0.36%) |
Jan 20, 2017 | 54.72 | 55.65 | 54.07 | 54.92 | 45,313 | +0.39(+0.72%) |
Jan 19, 2017 | 55.06 | 55.41 | 53.98 | 54.52 | 33,592 | -0.29(-0.54%) |
Jan 18, 2017 | 55.99 | 56.19 | 54.67 | 54.82 | 51,469 | -1.13(-2.02%) |
Jan 17, 2017 | 57.02 | 57.17 | 55.85 | 55.95 | 32,740 | -1.13(-1.98%) |
Jan 13, 2017 | 57.07 | 57.07 | 57.07 | 0 | -0.49(-0.85%) | |
Jan 12, 2017 | 58.10 | 59.23 | 56.93 | 57.56 | 52,989 | -0.29(-0.51%) |
Jan 11, 2017 | 52.07 | 57.96 | 52.07 | 57.86 | 106,817 | +6.18(+11.95%) |
Jan 10, 2017 | 51.53 | 52.56 | 51.53 | 51.68 | 36,762 | +0.59(+1.15%) |
Jan 09, 2017 | 52.02 | 52.22 | 51.04 | 51.09 | 38,300 | -1.08(-2.07%) |
Jan 06, 2017 | 53.69 | 53.69 | 51.97 | 52.17 | 28,610 | -1.42(-2.65%) |
Jan 05, 2017 | 53.84 | 54.18 | 52.95 | 53.59 | 49,735 | -0.59(-1.09%) |
Jan 04, 2017 | 52.76 | 54.18 | 52.61 | 54.18 | 52,314 | +1.18(+2.22%) |
Jan 03, 2017 | 52.95 | 53.49 | 52.22 | 53.00 | 60,012 | +0.29(+0.56%) |
Dec 30, 2016 | 52.71 | 52.71 | 52.71 | 0 | -0.44(-0.83%) | |
Dec 29, 2016 | 52.76 | 53.25 | 52.51 | 53.15 | 43,891 | +0.29(+0.56%) |
Dec 28, 2016 | 52.66 | 53.10 | 51.57 | 52.86 | 53,761 | +0.39(+0.75%) |
Dec 27, 2016 | 51.88 | 52.95 | 51.88 | 52.46 | 32,569 | +0.49(+0.94%) |
Dec 23, 2016 | 51.97 | 51.97 | 51.97 | 0 | -0.20(-0.38%) | |
Dec 22, 2016 | 51.53 | 52.32 | 50.80 | 52.17 | 44,832 | +0.78(+1.53%) |
Dec 21, 2016 | 52.61 | 52.86 | 51.34 | 51.39 | 29,576 | -1.42(-2.69%) |
Dec 20, 2016 | 52.46 | 52.91 | 52.37 | 52.81 | 51,917 | +0.49(+0.94%) |
Dec 19, 2016 | 51.39 | 52.37 | 50.41 | 52.32 | 75,858 | +0.74(+1.43%) |
Dec 16, 2016 | 50.60 | 51.58 | 50.60 | 51.58 | 154,963 | +1.27(+2.53%) |
Dec 15, 2016 | 49.52 | 50.45 | 48.89 | 50.31 | 70,982 | +0.98(+1.99%) |
Dec 14, 2016 | 50.11 | 50.60 | 49.33 | 49.33 | 40,141 | -1.27(-2.52%) |
Dec 13, 2016 | 51.58 | 51.97 | 50.26 | 50.60 | 49,094 | -0.83(-1.62%) |
Dec 12, 2016 | 51.29 | 51.93 | 50.85 | 51.44 | 60,182 | +0.10(+0.19%) |
Dec 09, 2016 | 51.63 | 51.88 | 49.96 | 51.34 | 65,938 | -0.05(-0.10%) |
Dec 08, 2016 | 49.52 | 52.71 | 48.40 | 51.39 | 125,799 | +1.67(+3.35%) |
Dec 07, 2016 | 48.64 | 50.11 | 48.49 | 49.72 | 107,308 | +0.98(+2.01%) |
Dec 06, 2016 | 48.10 | 48.89 | 47.71 | 48.74 | 53,535 | +0.93(+1.95%) |
Dec 05, 2016 | 47.32 | 48.84 | 47.02 | 47.81 | 75,689 | +0.88(+1.88%) |
Dec 02, 2016 | 46.53 | 47.71 | 46.24 | 46.92 | 49,112 | +0.34(+0.74%) |