Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 65.69 | 65.69 | 65.01 | 65.10 | 461,214 | -0.20(-0.30%) |
Feb 27, 2017 | 64.73 | 65.40 | 64.45 | 65.30 | 415,929 | +0.91(+1.41%) |
Feb 24, 2017 | 63.89 | 64.39 | 63.71 | 64.39 | 110,835 | +0.23(+0.35%) |
Feb 23, 2017 | 64.95 | 64.95 | 64.09 | 64.17 | 114,671 | -0.58(-0.89%) |
Feb 22, 2017 | 64.77 | 64.77 | 64.43 | 64.74 | 103,213 | +0.10(+0.16%) |
Feb 21, 2017 | 64.48 | 64.75 | 64.41 | 64.64 | 160,044 | +0.28(+0.44%) |
Feb 17, 2017 | 64.36 | 64.36 | 64.36 | 0 | +0.24(+0.37%) | |
Feb 16, 2017 | 63.95 | 64.12 | 63.44 | 64.12 | 218,681 | +0.30(+0.47%) |
Feb 15, 2017 | 63.62 | 63.94 | 63.59 | 63.82 | 141,085 | +0.06(+0.09%) |
Feb 14, 2017 | 63.75 | 63.83 | 63.50 | 63.76 | 144,478 | -0.08(-0.12%) |
Feb 13, 2017 | 63.92 | 64.04 | 63.72 | 63.84 | 140,729 | +0.35(+0.55%) |
Feb 10, 2017 | 62.88 | 63.51 | 62.85 | 63.49 | 83,485 | +0.84(+1.34%) |
Feb 09, 2017 | 62.32 | 62.80 | 62.32 | 62.65 | 142,268 | +0.58(+0.93%) |
Feb 08, 2017 | 62.69 | 62.69 | 62.01 | 62.07 | 104,496 | -0.49(-0.79%) |
Feb 07, 2017 | 62.55 | 62.80 | 62.34 | 62.56 | 91,539 | +0.28(+0.46%) |
Feb 06, 2017 | 62.19 | 62.37 | 62.06 | 62.28 | 153,406 | +0.19(+0.30%) |
Feb 03, 2017 | 61.39 | 62.17 | 61.28 | 62.09 | 137,519 | +1.05(+1.72%) |
Feb 02, 2017 | 60.79 | 61.15 | 60.62 | 61.04 | 130,079 | +0.15(+0.25%) |
Feb 01, 2017 | 61.10 | 61.25 | 60.58 | 60.89 | 81,928 | +0.04(+0.06%) |
Jan 31, 2017 | 60.59 | 60.87 | 59.87 | 60.85 | 80,467 | +0.23(+0.37%) |
Jan 30, 2017 | 61.01 | 61.01 | 60.19 | 60.62 | 147,097 | -0.38(-0.62%) |
Jan 27, 2017 | 61.10 | 61.48 | 60.90 | 61.00 | 101,247 | -0.03(-0.05%) |
Jan 26, 2017 | 60.87 | 61.26 | 60.66 | 61.03 | 110,360 | +0.11(+0.19%) |
Jan 25, 2017 | 61.00 | 61.06 | 60.49 | 60.92 | 158,241 | +0.07(+0.11%) |
Jan 24, 2017 | 60.18 | 61.05 | 60.18 | 60.85 | 67,237 | +0.65(+1.08%) |
Jan 23, 2017 | 60.59 | 60.64 | 59.74 | 60.20 | 115,651 | -0.31(-0.52%) |
Jan 20, 2017 | 61.02 | 61.06 | 60.24 | 60.51 | 83,124 | -0.33(-0.54%) |
Jan 19, 2017 | 60.60 | 60.90 | 60.20 | 60.84 | 70,298 | +0.59(+0.97%) |
Jan 18, 2017 | 60.04 | 60.62 | 59.91 | 60.25 | 44,620 | +0.23(+0.38%) |
Jan 17, 2017 | 60.73 | 60.73 | 59.82 | 60.03 | 596,285 | -0.87(-1.43%) |
Jan 13, 2017 | 60.90 | 60.90 | 60.90 | 0 | +0.33(+0.55%) | |
Jan 12, 2017 | 60.84 | 60.86 | 59.70 | 60.57 | 75,289 | -0.25(-0.40%) |
Jan 11, 2017 | 60.80 | 61.00 | 60.47 | 60.81 | 101,701 | -0.04(-0.06%) |
Jan 10, 2017 | 60.55 | 61.06 | 60.39 | 60.85 | 69,613 | +0.30(+0.50%) |
Jan 09, 2017 | 61.05 | 61.05 | 60.45 | 60.55 | 99,584 | -0.53(-0.87%) |
Jan 06, 2017 | 61.21 | 61.27 | 60.82 | 61.08 | 68,768 | +0.03(+0.05%) |
Jan 05, 2017 | 61.30 | 61.64 | 60.65 | 61.05 | 820,186 | -0.14(-0.23%) |
Jan 04, 2017 | 60.95 | 61.26 | 60.94 | 61.19 | 1,322,324 | +0.46(+0.76%) |
Jan 03, 2017 | 60.42 | 60.86 | 60.23 | 60.73 | 113,672 | +0.83(+1.39%) |
Dec 30, 2016 | 59.90 | 59.90 | 59.90 | 0 | -0.41(-0.67%) | |
Dec 29, 2016 | 60.39 | 60.62 | 60.14 | 60.30 | 49,635 | +0.01(+0.02%) |
Dec 28, 2016 | 61.06 | 61.10 | 60.25 | 60.29 | 74,477 | -0.69(-1.13%) |
Dec 27, 2016 | 60.93 | 61.13 | 60.78 | 60.98 | 90,684 | +0.26(+0.44%) |
Dec 23, 2016 | 60.72 | 60.72 | 60.72 | 0 | +0.03(+0.05%) | |
Dec 22, 2016 | 60.60 | 60.80 | 60.31 | 60.69 | 95,734 | -0.04(-0.06%) |
Dec 21, 2016 | 61.15 | 61.15 | 60.64 | 60.73 | 79,911 | -0.23(-0.37%) |
Dec 20, 2016 | 61.24 | 61.39 | 60.69 | 60.95 | 144,148 | +0.26(+0.42%) |
Dec 19, 2016 | 60.35 | 60.77 | 60.35 | 60.70 | 79,708 | +0.43(+0.71%) |
Dec 16, 2016 | 60.49 | 61.01 | 60.21 | 60.27 | 95,956 | -0.22(-0.36%) |
Dec 15, 2016 | 60.35 | 60.91 | 60.21 | 60.49 | 88,601 | +0.19(+0.31%) |
Dec 14, 2016 | 60.72 | 60.96 | 60.21 | 60.30 | 150,408 | -0.42(-0.70%) |
Dec 13, 2016 | 60.93 | 61.41 | 60.58 | 60.73 | 205,972 | -0.26(-0.43%) |
Dec 12, 2016 | 61.32 | 61.32 | 60.35 | 60.99 | 375,111 | -0.77(-1.25%) |
Dec 09, 2016 | 61.86 | 61.97 | 61.69 | 61.76 | 135,025 | -0.09(-0.15%) |
Dec 08, 2016 | 62.90 | 62.90 | 61.82 | 61.85 | 241,755 | -0.69(-1.10%) |
Dec 07, 2016 | 62.15 | 62.65 | 61.87 | 62.54 | 142,608 | +0.50(+0.80%) |
Dec 06, 2016 | 61.99 | 62.06 | 61.27 | 62.04 | 288,326 | +0.36(+0.58%) |
Dec 05, 2016 | 62.18 | 62.50 | 61.50 | 61.69 | 345,650 | +0.39(+0.63%) |
Dec 02, 2016 | 61.28 | 61.46 | 61.10 | 61.30 | 204,719 | +0.16(+0.26%) |