Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 60.97 | 61.48 | 60.49 | 60.93 | 493,220 | -0.76(-1.23%) |
Feb 27, 2017 | 61.31 | 61.71 | 60.77 | 61.69 | 353,610 | +0.54(+0.88%) |
Feb 24, 2017 | 60.75 | 61.71 | 60.75 | 61.15 | 423,689 | -0.79(-1.28%) |
Feb 23, 2017 | 61.80 | 61.97 | 60.78 | 61.94 | 332,380 | +0.20(+0.32%) |
Feb 22, 2017 | 60.79 | 61.74 | 60.79 | 61.74 | 436,346 | +0.42(+0.68%) |
Feb 21, 2017 | 61.30 | 62.07 | 60.84 | 61.33 | 401,838 | +0.14(+0.23%) |
Feb 17, 2017 | 61.19 | 61.19 | 61.19 | 0 | -0.53(-0.86%) | |
Feb 16, 2017 | 61.42 | 61.73 | 60.88 | 61.72 | 261,754 | +0.13(+0.21%) |
Feb 15, 2017 | 61.76 | 61.85 | 60.80 | 61.59 | 321,333 | +0.43(+0.70%) |
Feb 14, 2017 | 60.28 | 61.29 | 59.79 | 61.16 | 367,262 | +0.90(+1.49%) |
Feb 13, 2017 | 60.38 | 60.93 | 59.88 | 60.26 | 375,236 | +0.47(+0.79%) |
Feb 10, 2017 | 59.71 | 59.99 | 59.03 | 59.79 | 360,347 | +0.74(+1.25%) |
Feb 09, 2017 | 58.32 | 59.94 | 57.96 | 59.05 | 324,767 | +1.19(+2.06%) |
Feb 08, 2017 | 58.14 | 58.23 | 57.26 | 57.86 | 331,944 | -0.92(-1.56%) |
Feb 07, 2017 | 59.27 | 59.42 | 58.32 | 58.78 | 513,914 | -0.26(-0.44%) |
Feb 06, 2017 | 59.02 | 59.90 | 58.81 | 59.04 | 414,511 | -0.72(-1.20%) |
Feb 03, 2017 | 59.40 | 60.02 | 58.76 | 59.76 | 612,930 | +1.53(+2.63%) |
Feb 02, 2017 | 58.81 | 59.28 | 57.83 | 58.23 | 603,282 | -1.27(-2.13%) |
Feb 01, 2017 | 60.48 | 61.12 | 59.02 | 59.50 | 599,809 | +0.13(+0.22%) |
Jan 31, 2017 | 59.40 | 60.14 | 58.83 | 59.36 | 562,378 | -0.38(-0.63%) |
Jan 30, 2017 | 61.15 | 61.15 | 59.29 | 59.74 | 568,882 | -1.57(-2.56%) |
Jan 27, 2017 | 61.80 | 62.11 | 60.93 | 61.31 | 440,006 | -0.80(-1.29%) |
Jan 26, 2017 | 62.08 | 62.76 | 61.57 | 62.11 | 791,874 | +0.30(+0.49%) |
Jan 25, 2017 | 60.71 | 62.23 | 60.52 | 61.81 | 948,535 | +1.75(+2.91%) |
Jan 24, 2017 | 58.71 | 60.08 | 58.54 | 60.06 | 518,670 | +1.64(+2.81%) |
Jan 23, 2017 | 58.13 | 58.69 | 57.62 | 58.42 | 376,265 | -0.21(-0.36%) |
Jan 20, 2017 | 58.27 | 59.36 | 57.95 | 58.63 | 344,048 | +0.56(+0.96%) |
Jan 19, 2017 | 58.47 | 58.65 | 57.67 | 58.07 | 338,273 | -0.10(-0.17%) |
Jan 18, 2017 | 57.93 | 58.24 | 57.29 | 58.17 | 290,633 | +0.53(+0.92%) |
Jan 17, 2017 | 58.39 | 58.57 | 57.52 | 57.64 | 605,059 | -1.68(-2.82%) |
Jan 13, 2017 | 59.32 | 59.32 | 59.32 | 0 | +1.08(+1.85%) | |
Jan 12, 2017 | 59.18 | 59.18 | 56.95 | 58.24 | 386,599 | -1.20(-2.02%) |
Jan 11, 2017 | 58.63 | 59.47 | 58.06 | 59.44 | 453,622 | +0.75(+1.28%) |
Jan 10, 2017 | 57.88 | 58.91 | 57.35 | 58.69 | 408,043 | +0.92(+1.58%) |
Jan 09, 2017 | 57.93 | 58.28 | 57.22 | 57.77 | 481,320 | -0.82(-1.40%) |
Jan 06, 2017 | 59.05 | 59.37 | 58.06 | 58.59 | 458,611 | +0.12(+0.21%) |
Jan 05, 2017 | 59.80 | 60.28 | 58.24 | 58.47 | 503,552 | -1.52(-2.53%) |
Jan 04, 2017 | 58.86 | 60.08 | 58.82 | 59.99 | 609,221 | +1.19(+2.03%) |
Jan 03, 2017 | 59.91 | 61.09 | 58.40 | 58.79 | 351,013 | +0.12(+0.21%) |
Dec 30, 2016 | 58.67 | 58.67 | 58.67 | 0 | +0.01(+0.01%) | |
Dec 29, 2016 | 59.26 | 59.90 | 58.32 | 58.66 | 313,986 | -0.67(-1.13%) |
Dec 28, 2016 | 60.03 | 60.04 | 59.15 | 59.33 | 275,788 | -0.50(-0.83%) |
Dec 27, 2016 | 59.75 | 60.22 | 59.52 | 59.83 | 294,956 | +0.28(+0.47%) |
Dec 23, 2016 | 59.55 | 59.55 | 59.55 | 0 | +0.05(+0.08%) | |
Dec 22, 2016 | 59.70 | 59.98 | 58.97 | 59.50 | 446,365 | +0.03(+0.05%) |
Dec 21, 2016 | 59.74 | 59.74 | 59.15 | 59.47 | 502,744 | -0.04(-0.07%) |
Dec 20, 2016 | 58.77 | 59.63 | 57.75 | 59.51 | 616,503 | +0.98(+1.68%) |
Dec 19, 2016 | 57.52 | 58.53 | 56.98 | 58.53 | 522,476 | +0.96(+1.66%) |
Dec 16, 2016 | 57.88 | 58.85 | 57.23 | 57.57 | 1,797,688 | +0.20(+0.34%) |
Dec 15, 2016 | 57.19 | 58.03 | 56.50 | 57.38 | 544,700 | +0.61(+1.08%) |
Dec 14, 2016 | 56.54 | 57.82 | 55.86 | 56.77 | 651,400 | -0.20(-0.34%) |
Dec 13, 2016 | 57.24 | 57.31 | 55.64 | 56.96 | 835,278 | +0.11(+0.20%) |
Dec 12, 2016 | 57.68 | 58.21 | 56.58 | 56.85 | 815,250 | -1.32(-2.27%) |
Dec 09, 2016 | 58.31 | 58.31 | 57.42 | 58.17 | 556,447 | +0.05(+0.08%) |
Dec 08, 2016 | 56.81 | 58.84 | 56.66 | 58.12 | 877,260 | +1.68(+2.97%) |
Dec 07, 2016 | 56.59 | 56.59 | 55.77 | 56.44 | 549,828 | -0.08(-0.14%) |
Dec 06, 2016 | 55.77 | 56.61 | 55.32 | 56.52 | 429,781 | +0.85(+1.52%) |
Dec 05, 2016 | 55.24 | 55.80 | 55.07 | 55.68 | 438,776 | +1.24(+2.27%) |
Dec 02, 2016 | 54.84 | 54.98 | 54.31 | 54.44 | 440,689 | -0.39(-0.71%) |