Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 61.50 | 62.13 | 60.96 | 61.77 | 4,350,257 | +0.36(+0.58%) |
Feb 27, 2017 | 60.57 | 61.43 | 60.06 | 61.42 | 6,255,337 | -0.04(-0.06%) |
Feb 24, 2017 | 61.35 | 61.82 | 60.97 | 61.46 | 4,626,658 | +0.14(+0.23%) |
Feb 23, 2017 | 62.46 | 62.59 | 61.20 | 61.32 | 5,407,473 | -1.00(-1.60%) |
Feb 22, 2017 | 62.51 | 62.70 | 61.86 | 62.32 | 2,687,537 | -0.12(-0.19%) |
Feb 21, 2017 | 62.64 | 62.84 | 61.58 | 62.44 | 5,647,268 | -0.71(-1.13%) |
Feb 17, 2017 | 63.15 | 63.15 | 63.15 | 0 | +3.27(+5.46%) | |
Feb 16, 2017 | 60.45 | 60.66 | 59.59 | 59.88 | 3,898,949 | -0.68(-1.12%) |
Feb 15, 2017 | 60.73 | 61.05 | 60.01 | 60.55 | 9,348,329 | -0.30(-0.50%) |
Feb 14, 2017 | 60.50 | 62.08 | 58.79 | 60.86 | 18,193,304 | +0.69(+1.15%) |
Feb 13, 2017 | 59.86 | 60.26 | 59.31 | 60.16 | 11,809,180 | -1.47(-2.39%) |
Feb 10, 2017 | 61.41 | 61.78 | 60.66 | 61.64 | 3,876,465 | +0.14(+0.22%) |
Feb 09, 2017 | 60.96 | 61.67 | 60.96 | 61.50 | 3,210,226 | +0.36(+0.58%) |
Feb 08, 2017 | 60.76 | 61.86 | 60.59 | 61.14 | 5,622,984 | +0.00(+0.00%) |
Feb 07, 2017 | 60.29 | 61.30 | 59.88 | 61.14 | 3,410,956 | +0.92(+1.53%) |
Feb 06, 2017 | 60.39 | 60.64 | 60.15 | 60.22 | 3,807,920 | -0.40(-0.65%) |
Feb 03, 2017 | 60.51 | 60.96 | 60.08 | 60.62 | 5,203,843 | +0.21(+0.34%) |
Feb 02, 2017 | 62.13 | 62.20 | 59.69 | 60.41 | 6,077,790 | -2.08(-3.34%) |
Feb 01, 2017 | 61.51 | 62.88 | 61.49 | 62.50 | 9,046,723 | +0.98(+1.59%) |
Jan 31, 2017 | 60.51 | 61.86 | 60.45 | 61.52 | 4,557,233 | +1.13(+1.86%) |
Jan 30, 2017 | 61.16 | 61.33 | 59.86 | 60.39 | 5,425,276 | -1.27(-2.07%) |
Jan 27, 2017 | 62.91 | 62.91 | 60.94 | 61.67 | 6,371,804 | -0.94(-1.50%) |
Jan 26, 2017 | 60.37 | 62.87 | 60.36 | 62.60 | 12,592,175 | +2.60(+4.33%) |
Jan 25, 2017 | 59.47 | 60.25 | 59.12 | 60.01 | 4,052,204 | +0.51(+0.86%) |
Jan 24, 2017 | 59.29 | 59.84 | 58.90 | 59.49 | 3,950,712 | -0.02(-0.03%) |
Jan 23, 2017 | 60.04 | 60.12 | 59.38 | 59.51 | 3,604,034 | +0.61(+1.04%) |
Jan 20, 2017 | 59.81 | 60.00 | 58.79 | 58.90 | 3,959,625 | -0.44(-0.75%) |
Jan 19, 2017 | 57.81 | 59.91 | 57.73 | 59.34 | 6,110,192 | +1.39(+2.40%) |
Jan 18, 2017 | 56.85 | 58.14 | 56.70 | 57.95 | 5,382,502 | +1.59(+2.82%) |
Jan 17, 2017 | 56.56 | 57.44 | 56.20 | 56.36 | 4,165,196 | -0.14(-0.24%) |
Jan 13, 2017 | 56.50 | 56.50 | 56.50 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 56.71 | 56.81 | 55.89 | 56.46 | 2,314,285 | -0.31(-0.54%) |
Jan 11, 2017 | 57.83 | 58.23 | 56.59 | 56.77 | 4,774,253 | -1.26(-2.18%) |
Jan 10, 2017 | 55.05 | 58.13 | 54.63 | 58.03 | 5,524,997 | +2.05(+3.65%) |
Jan 09, 2017 | 55.89 | 56.30 | 55.59 | 55.99 | 3,370,433 | -0.10(-0.18%) |
Jan 06, 2017 | 57.17 | 57.44 | 55.96 | 56.08 | 4,835,011 | -0.83(-1.46%) |
Jan 05, 2017 | 58.06 | 58.70 | 56.39 | 56.91 | 5,493,555 | -1.20(-2.06%) |
Jan 04, 2017 | 57.66 | 58.74 | 57.33 | 58.11 | 5,608,322 | +0.49(+0.86%) |
Jan 03, 2017 | 57.40 | 58.20 | 57.05 | 57.62 | 3,040,857 | +0.80(+1.41%) |
Dec 30, 2016 | 56.82 | 56.82 | 56.82 | 0 | -0.53(-0.93%) | |
Dec 29, 2016 | 57.37 | 57.98 | 57.26 | 57.35 | 1,692,353 | +0.05(+0.09%) |
Dec 28, 2016 | 57.72 | 57.72 | 57.25 | 57.30 | 1,409,095 | -0.32(-0.55%) |
Dec 27, 2016 | 57.40 | 57.84 | 57.33 | 57.62 | 1,629,037 | +0.30(+0.52%) |
Dec 23, 2016 | 57.32 | 57.32 | 57.32 | 0 | -0.06(-0.10%) | |
Dec 22, 2016 | 57.71 | 57.71 | 56.77 | 57.38 | 1,117,107 | +0.26(+0.45%) |
Dec 21, 2016 | 57.77 | 57.77 | 57.02 | 57.12 | 1,637,839 | -0.24(-0.41%) |
Dec 20, 2016 | 57.12 | 57.59 | 57.10 | 57.36 | 1,427,586 | +0.26(+0.45%) |
Dec 19, 2016 | 56.54 | 57.55 | 56.36 | 57.10 | 1,950,354 | +0.78(+1.39%) |
Dec 16, 2016 | 56.84 | 56.96 | 55.94 | 56.32 | 3,472,818 | -0.24(-0.42%) |
Dec 15, 2016 | 56.16 | 57.04 | 55.63 | 56.56 | 3,271,394 | +0.69(+1.24%) |
Dec 14, 2016 | 56.06 | 56.49 | 55.57 | 55.87 | 3,338,604 | -0.10(-0.18%) |
Dec 13, 2016 | 55.88 | 56.39 | 55.75 | 55.97 | 3,367,876 | +0.51(+0.93%) |
Dec 12, 2016 | 55.97 | 56.11 | 55.20 | 55.45 | 4,206,503 | -0.60(-1.08%) |
Dec 09, 2016 | 57.87 | 57.94 | 55.92 | 56.05 | 3,447,820 | -1.79(-3.09%) |
Dec 08, 2016 | 57.69 | 58.48 | 57.28 | 57.84 | 4,206,854 | +0.16(+0.27%) |
Dec 07, 2016 | 56.01 | 57.76 | 55.27 | 57.69 | 7,686,645 | +2.37(+4.29%) |
Dec 06, 2016 | 54.36 | 56.01 | 53.86 | 55.31 | 7,708,590 | +0.96(+1.76%) |
Dec 05, 2016 | 53.94 | 54.53 | 53.89 | 54.36 | 2,023,983 | +0.57(+1.07%) |
Dec 02, 2016 | 53.96 | 54.16 | 53.18 | 53.78 | 3,125,621 | +0.18(+0.33%) |