Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 52.05 | 52.60 | 51.63 | 51.78 | 754,533 | -0.46(-0.88%) |
Feb 27, 2017 | 51.72 | 52.99 | 51.43 | 52.24 | 433,055 | +0.37(+0.71%) |
Feb 24, 2017 | 52.58 | 52.74 | 51.21 | 51.87 | 803,419 | -0.81(-1.53%) |
Feb 23, 2017 | 53.16 | 53.85 | 52.11 | 52.68 | 710,281 | -0.49(-0.92%) |
Feb 22, 2017 | 53.27 | 53.90 | 52.36 | 53.17 | 346,700 | -0.15(-0.28%) |
Feb 21, 2017 | 55.12 | 56.18 | 53.22 | 53.32 | 1,114,364 | -1.51(-2.75%) |
Feb 17, 2017 | 54.82 | 54.82 | 54.82 | 0 | +2.87(+5.52%) | |
Feb 16, 2017 | 50.59 | 52.46 | 50.59 | 51.96 | 908,162 | +1.65(+3.28%) |
Feb 15, 2017 | 50.40 | 52.56 | 49.48 | 50.31 | 1,565,998 | +0.84(+1.70%) |
Feb 14, 2017 | 49.32 | 49.71 | 48.80 | 49.46 | 489,462 | -0.16(-0.32%) |
Feb 13, 2017 | 50.42 | 50.65 | 49.43 | 49.62 | 727,515 | -0.52(-1.03%) |
Feb 10, 2017 | 51.08 | 51.85 | 49.66 | 50.14 | 625,625 | -0.99(-1.93%) |
Feb 09, 2017 | 49.48 | 51.42 | 49.48 | 51.13 | 767,937 | +1.53(+3.09%) |
Feb 08, 2017 | 52.23 | 52.24 | 49.48 | 49.59 | 1,540,004 | -1.37(-2.69%) |
Feb 07, 2017 | 51.08 | 52.52 | 50.81 | 50.96 | 1,173,238 | -0.14(-0.27%) |
Feb 06, 2017 | 51.80 | 52.26 | 50.86 | 51.10 | 493,385 | -0.71(-1.36%) |
Feb 03, 2017 | 53.09 | 53.32 | 51.61 | 51.80 | 571,733 | -1.19(-2.24%) |
Feb 02, 2017 | 52.28 | 53.48 | 52.07 | 52.99 | 604,894 | +0.77(+1.48%) |
Feb 01, 2017 | 52.17 | 53.07 | 51.17 | 52.22 | 385,229 | +0.35(+0.68%) |
Jan 31, 2017 | 52.19 | 52.38 | 51.52 | 51.87 | 327,358 | -0.22(-0.43%) |
Jan 30, 2017 | 52.94 | 53.01 | 51.55 | 52.09 | 359,870 | -0.97(-1.83%) |
Jan 27, 2017 | 53.18 | 53.66 | 52.63 | 53.07 | 408,019 | -0.06(-0.11%) |
Jan 26, 2017 | 53.43 | 54.72 | 52.93 | 53.12 | 588,118 | -0.52(-0.97%) |
Jan 25, 2017 | 54.24 | 55.21 | 52.96 | 53.64 | 822,344 | -0.30(-0.56%) |
Jan 24, 2017 | 53.50 | 57.12 | 53.05 | 53.94 | 1,013,940 | +0.71(+1.34%) |
Jan 23, 2017 | 53.17 | 53.67 | 53.05 | 53.23 | 203,110 | +0.27(+0.52%) |
Jan 20, 2017 | 52.06 | 53.44 | 52.06 | 52.96 | 341,956 | +0.93(+1.79%) |
Jan 19, 2017 | 52.55 | 52.86 | 51.96 | 52.03 | 394,559 | -0.57(-1.08%) |
Jan 18, 2017 | 52.30 | 53.05 | 51.93 | 52.60 | 321,311 | -0.03(-0.05%) |
Jan 17, 2017 | 53.71 | 54.05 | 52.01 | 52.63 | 585,025 | -1.40(-2.59%) |
Jan 13, 2017 | 54.02 | 54.02 | 54.02 | 0 | -0.77(-1.41%) | |
Jan 12, 2017 | 54.33 | 55.46 | 53.17 | 54.79 | 501,067 | +0.58(+1.06%) |
Jan 11, 2017 | 52.12 | 55.92 | 52.01 | 54.22 | 948,490 | +2.35(+4.53%) |
Jan 10, 2017 | 51.16 | 51.99 | 50.95 | 51.87 | 934,937 | +0.94(+1.84%) |
Jan 09, 2017 | 51.59 | 52.28 | 50.71 | 50.93 | 489,256 | -1.13(-2.17%) |
Jan 06, 2017 | 53.68 | 54.40 | 51.78 | 52.06 | 611,880 | -1.81(-3.36%) |
Jan 05, 2017 | 53.80 | 54.54 | 53.13 | 53.87 | 481,474 | -0.27(-0.49%) |
Jan 04, 2017 | 53.66 | 54.47 | 52.60 | 54.14 | 488,908 | +0.11(+0.20%) |
Jan 03, 2017 | 56.24 | 56.36 | 53.87 | 54.03 | 630,909 | -2.20(-3.92%) |
Dec 30, 2016 | 56.24 | 56.24 | 56.24 | 0 | -0.06(-0.10%) | |
Dec 29, 2016 | 56.79 | 56.95 | 55.28 | 56.29 | 332,616 | -0.70(-1.23%) |
Dec 28, 2016 | 57.48 | 57.58 | 56.42 | 56.99 | 273,632 | -0.05(-0.09%) |
Dec 27, 2016 | 56.26 | 57.72 | 56.26 | 57.04 | 280,977 | +0.56(+1.00%) |
Dec 23, 2016 | 56.48 | 56.48 | 56.48 | 0 | +0.68(+1.21%) | |
Dec 22, 2016 | 57.78 | 57.78 | 55.77 | 55.80 | 668,208 | -2.49(-4.26%) |
Dec 21, 2016 | 59.51 | 60.16 | 58.09 | 58.29 | 282,567 | -1.55(-2.59%) |
Dec 20, 2016 | 57.42 | 61.12 | 57.28 | 59.84 | 694,062 | +2.32(+4.03%) |
Dec 19, 2016 | 56.44 | 58.17 | 55.93 | 57.52 | 304,793 | +0.60(+1.05%) |
Dec 16, 2016 | 57.40 | 57.87 | 56.20 | 56.92 | 3,009,566 | -0.92(-1.58%) |
Dec 15, 2016 | 56.74 | 59.59 | 56.74 | 57.83 | 1,726,248 | +0.75(+1.31%) |
Dec 14, 2016 | 58.54 | 59.48 | 56.90 | 57.09 | 1,121,094 | -1.84(-3.13%) |
Dec 13, 2016 | 59.98 | 60.34 | 57.64 | 58.93 | 1,175,927 | -1.37(-2.27%) |
Dec 12, 2016 | 59.68 | 62.22 | 57.69 | 60.30 | 1,577,118 | +2.62(+4.55%) |
Dec 09, 2016 | 59.47 | 59.79 | 57.15 | 57.68 | 825,914 | -1.97(-3.31%) |
Dec 08, 2016 | 60.70 | 61.31 | 59.26 | 59.65 | 1,515,108 | -1.30(-2.14%) |
Dec 07, 2016 | 60.34 | 61.75 | 58.30 | 60.95 | 1,393,662 | +0.77(+1.28%) |
Dec 06, 2016 | 59.37 | 60.70 | 58.50 | 60.18 | 988,832 | +0.74(+1.25%) |
Dec 05, 2016 | 59.79 | 60.88 | 58.38 | 59.44 | 1,646,494 | +2.29(+4.01%) |
Dec 02, 2016 | 56.22 | 57.57 | 55.24 | 57.15 | 350,957 | +1.15(+2.06%) |