Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 59.01 | 60.87 | 58.20 | 59.49 | 713,579 | +2.43(+4.25%) |
Feb 27, 2017 | 56.82 | 57.20 | 56.20 | 57.06 | 349,196 | +0.00(+0.00%) |
Feb 24, 2017 | 56.49 | 57.11 | 56.44 | 57.06 | 139,701 | +0.07(+0.13%) |
Feb 23, 2017 | 56.47 | 56.99 | 55.99 | 56.99 | 201,018 | +0.71(+1.27%) |
Feb 22, 2017 | 55.85 | 56.61 | 55.85 | 56.28 | 151,391 | +0.14(+0.25%) |
Feb 21, 2017 | 56.51 | 56.80 | 55.37 | 56.13 | 270,082 | -0.29(-0.51%) |
Feb 17, 2017 | 56.42 | 56.42 | 56.42 | 0 | +0.48(+0.85%) | |
Feb 16, 2017 | 55.90 | 56.23 | 55.23 | 55.94 | 136,851 | +0.14(+0.26%) |
Feb 15, 2017 | 54.61 | 55.85 | 54.61 | 55.80 | 137,834 | +0.95(+1.73%) |
Feb 14, 2017 | 54.76 | 54.95 | 54.23 | 54.85 | 115,210 | +0.00(+0.00%) |
Feb 13, 2017 | 55.37 | 55.73 | 54.66 | 54.85 | 74,969 | -0.38(-0.69%) |
Feb 10, 2017 | 54.33 | 55.42 | 54.09 | 55.23 | 150,305 | +0.90(+1.66%) |
Feb 09, 2017 | 54.09 | 54.57 | 53.57 | 54.33 | 133,936 | +0.38(+0.70%) |
Feb 08, 2017 | 54.23 | 54.23 | 53.04 | 53.95 | 133,879 | -0.48(-0.87%) |
Feb 07, 2017 | 54.23 | 54.52 | 53.66 | 54.42 | 233,520 | +0.29(+0.53%) |
Feb 06, 2017 | 54.23 | 54.76 | 53.81 | 54.14 | 170,631 | +0.24(+0.44%) |
Feb 03, 2017 | 53.47 | 54.04 | 52.76 | 53.90 | 140,698 | +0.95(+1.80%) |
Feb 02, 2017 | 52.33 | 53.00 | 51.81 | 52.95 | 145,276 | +0.67(+1.27%) |
Feb 01, 2017 | 53.00 | 53.00 | 51.73 | 52.28 | 282,383 | -0.48(-0.90%) |
Jan 31, 2017 | 52.57 | 52.95 | 52.28 | 52.76 | 174,510 | -0.05(-0.09%) |
Jan 30, 2017 | 53.47 | 53.47 | 52.28 | 52.81 | 222,159 | -1.00(-1.86%) |
Jan 27, 2017 | 53.47 | 53.88 | 52.71 | 53.81 | 225,901 | +0.24(+0.44%) |
Jan 26, 2017 | 53.90 | 54.28 | 53.47 | 53.57 | 147,853 | -0.52(-0.97%) |
Jan 25, 2017 | 54.33 | 54.33 | 53.52 | 54.09 | 147,491 | +0.05(+0.09%) |
Jan 24, 2017 | 54.19 | 54.66 | 53.81 | 54.04 | 201,046 | -0.10(-0.18%) |
Jan 23, 2017 | 53.71 | 54.14 | 53.71 | 54.14 | 132,269 | +0.19(+0.35%) |
Jan 20, 2017 | 54.33 | 54.33 | 53.57 | 53.95 | 169,733 | +0.00(+0.00%) |
Jan 19, 2017 | 54.52 | 55.04 | 53.57 | 53.95 | 134,313 | -0.71(-1.30%) |
Jan 18, 2017 | 54.52 | 54.95 | 54.19 | 54.66 | 150,363 | +0.24(+0.44%) |
Jan 17, 2017 | 54.76 | 54.76 | 53.95 | 54.42 | 171,672 | -0.48(-0.87%) |
Jan 13, 2017 | 54.90 | 54.90 | 54.90 | 0 | +0.10(+0.17%) | |
Jan 12, 2017 | 54.95 | 55.14 | 52.90 | 54.80 | 327,150 | -0.33(-0.60%) |
Jan 11, 2017 | 54.09 | 55.14 | 53.71 | 55.14 | 502,673 | +0.81(+1.49%) |
Jan 10, 2017 | 54.99 | 55.85 | 54.04 | 54.33 | 286,293 | -0.76(-1.38%) |
Jan 09, 2017 | 55.23 | 55.52 | 54.57 | 55.09 | 125,953 | -0.33(-0.60%) |
Jan 06, 2017 | 55.99 | 56.18 | 54.99 | 55.42 | 115,666 | -0.62(-1.10%) |
Jan 05, 2017 | 56.32 | 56.59 | 55.66 | 56.04 | 168,540 | -0.33(-0.59%) |
Jan 04, 2017 | 55.14 | 56.80 | 55.14 | 56.37 | 285,012 | +1.47(+2.68%) |
Jan 03, 2017 | 54.57 | 55.33 | 54.00 | 54.90 | 185,372 | +0.67(+1.23%) |
Dec 30, 2016 | 54.23 | 54.23 | 54.23 | 0 | -2.00(-3.55%) | |
Dec 29, 2016 | 54.57 | 56.34 | 54.57 | 56.23 | 175,547 | +1.81(+3.32%) |
Dec 28, 2016 | 55.56 | 55.90 | 54.23 | 54.42 | 126,300 | -1.00(-1.80%) |
Dec 27, 2016 | 55.33 | 56.18 | 55.02 | 55.42 | 80,239 | +0.09(+0.17%) |
Dec 23, 2016 | 55.33 | 55.33 | 55.33 | 0 | +0.48(+0.87%) | |
Dec 22, 2016 | 55.80 | 55.80 | 53.71 | 54.85 | 274,884 | -1.09(-1.95%) |
Dec 21, 2016 | 56.51 | 56.61 | 55.85 | 55.94 | 121,248 | -0.71(-1.26%) |
Dec 20, 2016 | 56.66 | 57.27 | 55.94 | 56.66 | 164,544 | +0.05(+0.08%) |
Dec 19, 2016 | 56.56 | 57.04 | 56.42 | 56.61 | 126,767 | +0.29(+0.51%) |
Dec 16, 2016 | 56.94 | 57.23 | 56.13 | 56.32 | 376,362 | -0.57(-1.00%) |
Dec 15, 2016 | 56.37 | 57.56 | 55.56 | 56.89 | 240,001 | +0.52(+0.93%) |
Dec 14, 2016 | 56.75 | 57.37 | 55.90 | 56.37 | 225,258 | -0.48(-0.84%) |
Dec 13, 2016 | 56.89 | 57.49 | 56.37 | 56.85 | 127,349 | +0.19(+0.34%) |
Dec 12, 2016 | 56.66 | 56.89 | 56.25 | 56.66 | 219,659 | -0.09(-0.17%) |
Dec 09, 2016 | 58.08 | 58.46 | 56.37 | 56.75 | 136,573 | -1.24(-2.13%) |
Dec 08, 2016 | 57.23 | 58.42 | 57.01 | 57.99 | 254,603 | +0.76(+1.33%) |
Dec 07, 2016 | 57.04 | 57.56 | 56.23 | 57.23 | 300,855 | +0.19(+0.33%) |
Dec 06, 2016 | 56.70 | 57.23 | 55.99 | 57.04 | 177,290 | +0.43(+0.76%) |
Dec 05, 2016 | 55.94 | 56.99 | 55.86 | 56.61 | 233,409 | +1.05(+1.88%) |
Dec 02, 2016 | 54.33 | 55.66 | 53.39 | 55.56 | 227,052 | +0.71(+1.30%) |