Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 59.88 | 60.05 | 59.54 | 59.80 | 752,286 | -0.08(-0.14%) |
Feb 27, 2017 | 60.35 | 60.45 | 59.70 | 59.88 | 401,199 | -0.35(-0.59%) |
Feb 24, 2017 | 59.97 | 60.26 | 59.76 | 60.23 | 388,855 | +0.12(+0.20%) |
Feb 23, 2017 | 59.77 | 60.19 | 59.62 | 60.11 | 498,539 | +0.34(+0.56%) |
Feb 22, 2017 | 59.62 | 59.98 | 59.49 | 59.77 | 485,252 | +0.07(+0.11%) |
Feb 21, 2017 | 59.76 | 59.83 | 59.30 | 59.71 | 542,035 | +0.15(+0.25%) |
Feb 17, 2017 | 59.56 | 59.56 | 59.56 | 0 | -0.34(-0.57%) | |
Feb 16, 2017 | 59.69 | 59.91 | 59.47 | 59.90 | 429,255 | +0.22(+0.37%) |
Feb 15, 2017 | 59.16 | 59.71 | 59.05 | 59.68 | 557,360 | +0.35(+0.59%) |
Feb 14, 2017 | 58.88 | 59.43 | 58.87 | 59.33 | 560,325 | +0.52(+0.89%) |
Feb 13, 2017 | 58.45 | 59.02 | 58.25 | 58.80 | 651,035 | +0.57(+0.97%) |
Feb 10, 2017 | 57.58 | 58.35 | 57.54 | 58.24 | 673,308 | +0.66(+1.15%) |
Feb 09, 2017 | 57.52 | 57.65 | 55.93 | 57.58 | 911,362 | -0.07(-0.13%) |
Feb 08, 2017 | 57.79 | 58.03 | 57.53 | 57.65 | 695,133 | -0.07(-0.13%) |
Feb 07, 2017 | 57.98 | 58.25 | 57.41 | 57.72 | 660,371 | -0.30(-0.51%) |
Feb 06, 2017 | 58.35 | 58.48 | 57.96 | 58.02 | 550,920 | -0.52(-0.90%) |
Feb 03, 2017 | 58.58 | 58.84 | 58.06 | 58.54 | 744,397 | +0.64(+1.10%) |
Feb 02, 2017 | 56.94 | 57.94 | 56.94 | 57.90 | 572,028 | +0.48(+0.84%) |
Feb 01, 2017 | 58.04 | 58.26 | 57.19 | 57.42 | 639,437 | -0.43(-0.74%) |
Jan 31, 2017 | 57.37 | 57.85 | 57.25 | 57.85 | 1,148,922 | +0.44(+0.77%) |
Jan 30, 2017 | 57.80 | 57.85 | 57.15 | 57.40 | 577,219 | -0.48(-0.82%) |
Jan 27, 2017 | 58.07 | 58.07 | 57.39 | 57.88 | 641,075 | -0.05(-0.08%) |
Jan 26, 2017 | 58.15 | 58.53 | 57.74 | 57.93 | 1,047,942 | -0.35(-0.60%) |
Jan 25, 2017 | 57.75 | 58.33 | 57.70 | 58.28 | 622,916 | +0.84(+1.46%) |
Jan 24, 2017 | 57.39 | 57.62 | 57.24 | 57.44 | 700,930 | +0.30(+0.52%) |
Jan 23, 2017 | 57.58 | 57.69 | 56.86 | 57.15 | 534,896 | -0.44(-0.77%) |
Jan 20, 2017 | 57.44 | 57.86 | 57.12 | 57.59 | 686,097 | +0.31(+0.54%) |
Jan 19, 2017 | 57.79 | 57.81 | 57.02 | 57.28 | 766,301 | -0.53(-0.92%) |
Jan 18, 2017 | 57.02 | 57.85 | 56.76 | 57.81 | 692,124 | +0.66(+1.15%) |
Jan 17, 2017 | 57.46 | 58.03 | 56.98 | 57.16 | 925,162 | -0.26(-0.46%) |
Jan 13, 2017 | 57.42 | 57.42 | 57.42 | 0 | +0.12(+0.21%) | |
Jan 12, 2017 | 61.14 | 61.49 | 57.12 | 57.30 | 1,889,537 | -4.08(-6.65%) |
Jan 11, 2017 | 61.06 | 61.39 | 60.80 | 61.38 | 402,367 | +0.30(+0.50%) |
Jan 10, 2017 | 60.95 | 61.54 | 60.92 | 61.07 | 397,233 | +0.02(+0.03%) |
Jan 09, 2017 | 61.84 | 61.89 | 61.05 | 61.06 | 466,335 | -1.05(-1.69%) |
Jan 06, 2017 | 62.15 | 62.32 | 61.77 | 62.11 | 431,906 | +0.02(+0.03%) |
Jan 05, 2017 | 62.31 | 62.78 | 61.64 | 62.09 | 511,662 | -0.25(-0.41%) |
Jan 04, 2017 | 62.37 | 62.56 | 62.03 | 62.34 | 541,230 | +0.23(+0.37%) |
Jan 03, 2017 | 62.50 | 62.87 | 61.51 | 62.12 | 605,974 | +0.03(+0.05%) |
Dec 30, 2016 | 62.08 | 62.08 | 62.08 | 0 | -0.10(-0.16%) | |
Dec 29, 2016 | 62.16 | 62.53 | 62.10 | 62.18 | 370,131 | -0.07(-0.12%) |
Dec 28, 2016 | 62.77 | 62.91 | 62.23 | 62.25 | 322,535 | -0.50(-0.80%) |
Dec 27, 2016 | 62.95 | 62.99 | 62.51 | 62.75 | 372,372 | +0.07(+0.10%) |
Dec 23, 2016 | 62.69 | 62.69 | 62.69 | 0 | +0.16(+0.26%) | |
Dec 22, 2016 | 62.44 | 62.83 | 62.12 | 62.53 | 394,181 | +0.08(+0.13%) |
Dec 21, 2016 | 62.78 | 63.00 | 62.42 | 62.44 | 582,065 | -0.26(-0.42%) |
Dec 20, 2016 | 62.90 | 63.01 | 62.30 | 62.71 | 505,322 | +0.04(+0.07%) |
Dec 19, 2016 | 62.02 | 62.77 | 61.94 | 62.66 | 635,200 | +1.06(+1.72%) |
Dec 16, 2016 | 62.94 | 62.95 | 61.53 | 61.61 | 3,143,366 | -1.33(-2.11%) |
Dec 15, 2016 | 63.01 | 63.33 | 62.51 | 62.93 | 649,863 | +0.11(+0.17%) |
Dec 14, 2016 | 63.81 | 63.91 | 62.71 | 62.83 | 766,138 | -0.99(-1.54%) |
Dec 13, 2016 | 64.54 | 64.82 | 63.55 | 63.81 | 698,664 | -0.39(-0.61%) |
Dec 12, 2016 | 63.28 | 64.21 | 63.28 | 64.21 | 750,277 | +0.51(+0.81%) |
Dec 09, 2016 | 63.72 | 63.91 | 63.12 | 63.69 | 641,634 | -0.03(-0.05%) |
Dec 08, 2016 | 63.58 | 63.98 | 63.21 | 63.72 | 585,711 | +0.19(+0.29%) |
Dec 07, 2016 | 62.87 | 63.57 | 62.67 | 63.54 | 859,440 | +0.74(+1.18%) |
Dec 06, 2016 | 62.58 | 62.81 | 61.76 | 62.80 | 822,635 | +0.23(+0.36%) |
Dec 05, 2016 | 62.91 | 62.95 | 62.28 | 62.57 | 704,640 | -0.04(-0.07%) |
Dec 02, 2016 | 62.80 | 62.86 | 62.45 | 62.61 | 606,101 | -0.20(-0.31%) |