Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 53.60 | 53.72 | 52.60 | 52.83 | 930,670 | -1.01(-1.88%) |
Feb 27, 2017 | 53.35 | 54.21 | 53.21 | 53.84 | 534,836 | +0.27(+0.50%) |
Feb 24, 2017 | 52.13 | 53.82 | 52.13 | 53.57 | 794,132 | +1.46(+2.80%) |
Feb 23, 2017 | 52.77 | 52.95 | 52.01 | 52.11 | 1,243,693 | -0.40(-0.76%) |
Feb 22, 2017 | 52.24 | 52.60 | 51.94 | 52.51 | 815,829 | +0.38(+0.73%) |
Feb 21, 2017 | 52.71 | 52.94 | 51.77 | 52.13 | 809,276 | -0.29(-0.55%) |
Feb 17, 2017 | 52.42 | 52.42 | 52.42 | 0 | -0.31(-0.59%) | |
Feb 16, 2017 | 52.80 | 53.06 | 52.37 | 52.73 | 932,002 | +0.02(+0.04%) |
Feb 15, 2017 | 52.52 | 53.07 | 52.29 | 52.71 | 701,869 | +0.20(+0.38%) |
Feb 14, 2017 | 51.52 | 53.58 | 51.23 | 52.51 | 1,702,747 | +0.93(+1.80%) |
Feb 13, 2017 | 52.55 | 52.55 | 51.43 | 51.58 | 1,351,912 | -0.52(-1.00%) |
Feb 10, 2017 | 52.41 | 53.23 | 51.78 | 52.10 | 1,871,439 | -0.18(-0.34%) |
Feb 09, 2017 | 49.89 | 52.93 | 49.78 | 52.28 | 4,335,507 | +3.25(+6.63%) |
Feb 08, 2017 | 44.94 | 49.60 | 44.00 | 49.03 | 7,195,954 | +4.04(+8.98%) |
Feb 07, 2017 | 46.30 | 46.48 | 44.96 | 44.99 | 1,705,802 | -1.23(-2.66%) |
Feb 06, 2017 | 45.95 | 46.64 | 45.62 | 46.22 | 2,448,823 | -0.40(-0.86%) |
Feb 03, 2017 | 45.60 | 47.50 | 45.02 | 46.62 | 9,309,538 | -8.92(-16.06%) |
Feb 02, 2017 | 56.77 | 56.80 | 54.91 | 55.54 | 2,100,572 | -1.31(-2.30%) |
Feb 01, 2017 | 57.14 | 57.61 | 56.37 | 56.85 | 1,105,770 | -0.75(-1.30%) |
Jan 31, 2017 | 55.79 | 57.92 | 55.40 | 57.60 | 950,495 | +0.26(+0.45%) |
Jan 30, 2017 | 58.00 | 58.00 | 56.49 | 57.34 | 1,121,442 | -1.36(-2.32%) |
Jan 27, 2017 | 60.85 | 60.85 | 58.54 | 58.70 | 683,102 | -1.89(-3.12%) |
Jan 26, 2017 | 60.80 | 61.29 | 60.23 | 60.59 | 771,756 | -0.14(-0.23%) |
Jan 25, 2017 | 61.04 | 61.48 | 60.50 | 60.73 | 450,714 | +0.11(+0.18%) |
Jan 24, 2017 | 59.93 | 60.96 | 59.61 | 60.62 | 750,735 | +0.90(+1.51%) |
Jan 23, 2017 | 58.96 | 60.05 | 58.35 | 59.72 | 483,501 | +0.04(+0.07%) |
Jan 20, 2017 | 59.61 | 60.30 | 59.34 | 59.68 | 533,258 | +0.18(+0.30%) |
Jan 19, 2017 | 61.19 | 61.28 | 59.34 | 59.50 | 492,846 | -1.48(-2.43%) |
Jan 18, 2017 | 61.33 | 61.33 | 59.45 | 60.98 | 1,628,660 | +1.99(+3.37%) |
Jan 17, 2017 | 59.00 | 61.22 | 58.47 | 58.99 | 1,027,739 | +0.56(+0.96%) |
Jan 13, 2017 | 58.43 | 58.43 | 58.43 | 0 | +0.66(+1.14%) | |
Jan 12, 2017 | 58.33 | 58.44 | 57.44 | 57.77 | 601,013 | -0.88(-1.50%) |
Jan 11, 2017 | 59.60 | 59.73 | 58.42 | 58.65 | 651,865 | -1.05(-1.76%) |
Jan 10, 2017 | 58.90 | 59.98 | 58.81 | 59.70 | 1,229,544 | +1.38(+2.37%) |
Jan 09, 2017 | 57.28 | 58.63 | 56.97 | 58.32 | 790,702 | +0.99(+1.73%) |
Jan 06, 2017 | 57.88 | 58.03 | 56.91 | 57.33 | 547,126 | -0.48(-0.83%) |
Jan 05, 2017 | 57.45 | 58.44 | 56.97 | 57.81 | 758,961 | -0.31(-0.53%) |
Jan 04, 2017 | 57.65 | 59.16 | 57.65 | 58.12 | 915,336 | +0.61(+1.06%) |
Jan 03, 2017 | 56.29 | 58.69 | 56.20 | 57.51 | 1,161,002 | +2.12(+3.83%) |
Dec 30, 2016 | 55.39 | 55.39 | 55.39 | 0 | +0.07(+0.13%) | |
Dec 29, 2016 | 54.89 | 56.03 | 54.67 | 55.32 | 442,326 | +0.71(+1.30%) |
Dec 28, 2016 | 55.05 | 55.52 | 53.97 | 54.61 | 601,365 | -0.39(-0.71%) |
Dec 27, 2016 | 53.25 | 55.98 | 53.25 | 55.00 | 1,251,975 | +1.59(+2.98%) |
Dec 23, 2016 | 53.41 | 53.41 | 53.41 | 0 | +0.82(+1.56%) | |
Dec 22, 2016 | 53.62 | 53.90 | 52.46 | 52.59 | 550,115 | -1.29(-2.39%) |
Dec 21, 2016 | 53.35 | 54.14 | 53.35 | 53.88 | 420,018 | +0.28(+0.52%) |
Dec 20, 2016 | 53.92 | 54.30 | 53.20 | 53.60 | 934,828 | -0.15(-0.28%) |
Dec 19, 2016 | 54.44 | 55.12 | 53.31 | 53.75 | 859,454 | -0.41(-0.76%) |
Dec 16, 2016 | 58.31 | 58.31 | 53.99 | 54.16 | 2,327,516 | -3.93(-6.77%) |
Dec 15, 2016 | 60.37 | 60.69 | 57.76 | 58.09 | 713,711 | -1.83(-3.05%) |
Dec 14, 2016 | 59.81 | 60.58 | 59.41 | 59.92 | 524,318 | +0.05(+0.08%) |
Dec 13, 2016 | 60.58 | 61.04 | 59.66 | 59.87 | 583,050 | -0.25(-0.42%) |
Dec 12, 2016 | 61.59 | 61.90 | 59.27 | 60.12 | 792,607 | -1.84(-2.97%) |
Dec 09, 2016 | 62.49 | 62.70 | 61.76 | 61.96 | 565,010 | -0.38(-0.61%) |
Dec 08, 2016 | 62.35 | 62.87 | 61.69 | 62.34 | 1,064,890 | +0.67(+1.09%) |
Dec 07, 2016 | 62.67 | 62.67 | 61.06 | 61.67 | 1,136,748 | -1.49(-2.36%) |
Dec 06, 2016 | 63.26 | 63.34 | 61.87 | 63.16 | 457,753 | -0.06(-0.09%) |
Dec 05, 2016 | 61.59 | 63.53 | 61.34 | 63.22 | 561,036 | +1.88(+3.06%) |
Dec 02, 2016 | 59.99 | 61.73 | 58.85 | 61.34 | 672,132 | +0.89(+1.47%) |