Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 49.35 | 49.80 | 47.55 | 47.55 | 13,780 | -1.95(-3.94%) |
Feb 27, 2017 | 54.45 | 54.45 | 48.75 | 49.50 | 16,630 | -4.20(-7.82%) |
Feb 24, 2017 | 52.50 | 53.70 | 51.30 | 53.70 | 11,437 | +0.45(+0.85%) |
Feb 23, 2017 | 57.00 | 57.61 | 52.50 | 53.25 | 18,949 | -3.30(-5.84%) |
Feb 22, 2017 | 56.25 | 61.35 | 56.25 | 56.55 | 28,733 | -0.15(-0.26%) |
Feb 21, 2017 | 57.45 | 57.60 | 56.25 | 56.70 | 11,292 | -1.20(-2.07%) |
Feb 17, 2017 | 57.90 | 57.90 | 57.90 | 0 | -1.65(-2.77%) | |
Feb 16, 2017 | 59.25 | 60.00 | 59.10 | 59.55 | 5,873 | -0.15(-0.25%) |
Feb 15, 2017 | 60.00 | 60.30 | 59.25 | 59.70 | 6,766 | -0.60(-1.00%) |
Feb 14, 2017 | 60.75 | 61.20 | 60.00 | 60.30 | 2,863 | -0.45(-0.74%) |
Feb 13, 2017 | 62.10 | 62.10 | 60.75 | 60.75 | 3,747 | -0.45(-0.74%) |
Feb 10, 2017 | 60.75 | 61.45 | 60.00 | 61.20 | 2,598 | +0.60(+0.99%) |
Feb 09, 2017 | 60.15 | 61.50 | 60.00 | 60.60 | 6,661 | +0.60(+1.00%) |
Feb 08, 2017 | 60.00 | 60.66 | 60.00 | 60.00 | 4,581 | -0.15(-0.25%) |
Feb 07, 2017 | 60.30 | 61.47 | 60.15 | 60.15 | 6,941 | -1.20(-1.96%) |
Feb 06, 2017 | 60.60 | 61.50 | 60.60 | 61.35 | 2,602 | +0.00(+0.00%) |
Feb 03, 2017 | 61.50 | 62.25 | 60.75 | 61.35 | 3,166 | -0.30(-0.49%) |
Feb 02, 2017 | 60.75 | 62.04 | 60.75 | 61.65 | 3,099 | +0.75(+1.23%) |
Feb 01, 2017 | 61.05 | 63.30 | 60.15 | 60.90 | 7,413 | -0.30(-0.49%) |
Jan 31, 2017 | 61.65 | 61.83 | 60.15 | 61.20 | 4,274 | -0.15(-0.24%) |
Jan 30, 2017 | 61.95 | 61.95 | 61.20 | 61.35 | 2,841 | -0.45(-0.73%) |
Jan 27, 2017 | 60.90 | 61.80 | 60.75 | 61.80 | 1,519 | +0.47(+0.76%) |
Jan 26, 2017 | 61.95 | 62.25 | 61.05 | 61.33 | 3,248 | -0.47(-0.75%) |
Jan 25, 2017 | 61.20 | 62.25 | 61.20 | 61.80 | 3,883 | +0.30(+0.49%) |
Jan 24, 2017 | 60.90 | 61.50 | 60.90 | 61.50 | 3,722 | +0.75(+1.23%) |
Jan 23, 2017 | 61.65 | 62.70 | 60.75 | 60.75 | 2,561 | -1.50(-2.41%) |
Jan 20, 2017 | 60.15 | 62.25 | 60.15 | 62.25 | 4,059 | +1.65(+2.72%) |
Jan 19, 2017 | 60.75 | 61.35 | 60.15 | 60.60 | 4,236 | -0.45(-0.74%) |
Jan 18, 2017 | 61.95 | 61.95 | 60.75 | 61.05 | 5,103 | -1.20(-1.93%) |
Jan 17, 2017 | 63.15 | 63.15 | 60.90 | 62.25 | 5,382 | +0.00(+0.00%) |
Jan 13, 2017 | 62.25 | 62.25 | 62.25 | 0 | -1.20(-1.89%) | |
Jan 12, 2017 | 64.05 | 64.50 | 63.06 | 63.45 | 3,927 | -0.15(-0.24%) |
Jan 11, 2017 | 63.45 | 64.50 | 63.00 | 63.60 | 1,882 | -0.45(-0.70%) |
Jan 10, 2017 | 64.80 | 64.80 | 61.80 | 64.05 | 4,906 | -1.50(-2.29%) |
Jan 09, 2017 | 62.85 | 67.31 | 62.40 | 65.55 | 13,826 | +3.15(+5.05%) |
Jan 06, 2017 | 60.75 | 62.70 | 60.44 | 62.40 | 3,934 | +1.20(+1.96%) |
Jan 05, 2017 | 60.00 | 61.50 | 59.85 | 61.20 | 4,463 | +1.05(+1.75%) |
Jan 04, 2017 | 59.85 | 61.27 | 59.70 | 60.15 | 4,320 | -0.75(-1.23%) |
Jan 03, 2017 | 60.45 | 61.95 | 60.30 | 60.90 | 4,752 | +1.20(+2.01%) |
Dec 30, 2016 | 59.70 | 59.70 | 59.70 | 0 | -1.50(-2.45%) | |
Dec 29, 2016 | 61.35 | 62.07 | 60.15 | 61.20 | 9,856 | -0.75(-1.21%) |
Dec 28, 2016 | 60.90 | 63.15 | 60.84 | 61.95 | 3,769 | +0.30(+0.49%) |
Dec 27, 2016 | 60.90 | 61.89 | 60.75 | 61.65 | 8,284 | -0.45(-0.72%) |
Dec 23, 2016 | 62.10 | 62.10 | 62.10 | 0 | -1.05(-1.66%) | |
Dec 22, 2016 | 65.10 | 65.10 | 61.65 | 63.15 | 7,601 | -1.95(-3.00%) |
Dec 21, 2016 | 65.25 | 66.00 | 63.75 | 65.10 | 3,151 | -0.90(-1.36%) |
Dec 20, 2016 | 67.50 | 67.95 | 64.50 | 66.00 | 5,117 | -1.35(-2.00%) |
Dec 19, 2016 | 65.55 | 69.30 | 65.28 | 67.35 | 3,321 | +2.10(+3.22%) |
Dec 16, 2016 | 63.75 | 65.55 | 63.15 | 65.25 | 19,270 | +0.75(+1.16%) |
Dec 15, 2016 | 66.00 | 66.00 | 64.50 | 64.50 | 4,783 | -0.90(-1.38%) |
Dec 14, 2016 | 65.70 | 65.85 | 62.70 | 65.40 | 3,616 | +0.15(+0.23%) |
Dec 13, 2016 | 63.75 | 66.00 | 61.80 | 65.25 | 7,348 | +1.35(+2.11%) |
Dec 12, 2016 | 66.15 | 66.68 | 63.00 | 63.90 | 10,510 | -2.25(-3.40%) |
Dec 09, 2016 | 70.95 | 70.95 | 66.15 | 66.15 | 6,336 | -5.25(-7.35%) |
Dec 08, 2016 | 71.25 | 72.75 | 70.50 | 71.40 | 9,924 | -0.15(-0.21%) |
Dec 07, 2016 | 72.90 | 72.90 | 69.60 | 71.55 | 9,883 | -1.35(-1.85%) |
Dec 06, 2016 | 70.35 | 73.50 | 68.40 | 72.90 | 19,683 | +2.85(+4.07%) |
Dec 05, 2016 | 64.05 | 70.65 | 63.75 | 70.05 | 10,091 | +6.00(+9.37%) |
Dec 02, 2016 | 66.00 | 66.30 | 64.05 | 64.05 | 6,893 | -1.65(-2.51%) |