Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 62.53 | 62.60 | 61.40 | 61.73 | 1,443,819 | -0.89(-1.42%) |
Feb 27, 2017 | 61.46 | 63.15 | 61.37 | 62.62 | 1,906,471 | -0.18(-0.29%) |
Feb 24, 2017 | 61.47 | 64.61 | 61.01 | 62.80 | 4,657,530 | -2.10(-3.24%) |
Feb 23, 2017 | 64.99 | 65.36 | 64.01 | 64.90 | 3,088,165 | -0.08(-0.12%) |
Feb 22, 2017 | 65.18 | 66.46 | 64.38 | 64.98 | 2,584,196 | +0.03(+0.05%) |
Feb 21, 2017 | 64.50 | 65.34 | 64.27 | 64.95 | 1,844,399 | +0.58(+0.90%) |
Feb 17, 2017 | 64.37 | 64.37 | 64.37 | 0 | +1.51(+2.40%) | |
Feb 16, 2017 | 63.24 | 63.77 | 62.10 | 62.86 | 1,597,384 | -0.31(-0.49%) |
Feb 15, 2017 | 61.86 | 63.23 | 61.67 | 63.17 | 1,656,779 | +1.24(+2.00%) |
Feb 14, 2017 | 62.21 | 62.21 | 61.61 | 61.93 | 1,380,309 | -0.15(-0.24%) |
Feb 13, 2017 | 62.92 | 62.96 | 61.36 | 62.08 | 1,243,417 | -0.57(-0.91%) |
Feb 10, 2017 | 63.10 | 63.45 | 62.40 | 62.65 | 1,205,527 | -0.16(-0.25%) |
Feb 09, 2017 | 61.47 | 63.23 | 61.32 | 62.81 | 1,706,665 | +1.54(+2.51%) |
Feb 08, 2017 | 60.80 | 61.36 | 60.20 | 61.27 | 1,032,329 | +0.26(+0.43%) |
Feb 07, 2017 | 60.26 | 61.34 | 60.26 | 61.01 | 1,911,323 | +0.82(+1.36%) |
Feb 06, 2017 | 60.39 | 60.50 | 59.73 | 60.19 | 1,029,874 | -0.39(-0.64%) |
Feb 03, 2017 | 59.20 | 60.88 | 59.20 | 60.58 | 2,122,856 | +2.41(+4.14%) |
Feb 02, 2017 | 57.60 | 58.44 | 57.00 | 58.17 | 2,070,079 | +0.03(+0.05%) |
Feb 01, 2017 | 58.01 | 58.33 | 57.05 | 58.14 | 1,363,668 | +0.28(+0.48%) |
Jan 31, 2017 | 56.92 | 57.89 | 55.82 | 57.86 | 1,469,867 | +0.46(+0.80%) |
Jan 30, 2017 | 56.77 | 57.43 | 55.66 | 57.40 | 916,229 | +0.09(+0.16%) |
Jan 27, 2017 | 57.39 | 57.91 | 56.05 | 57.31 | 1,102,863 | -0.42(-0.73%) |
Jan 26, 2017 | 58.90 | 59.10 | 57.35 | 57.73 | 1,308,650 | -0.86(-1.47%) |
Jan 25, 2017 | 57.24 | 60.00 | 56.80 | 58.59 | 3,755,143 | +4.14(+7.60%) |
Jan 24, 2017 | 54.15 | 54.72 | 53.56 | 54.45 | 1,406,084 | +0.74(+1.38%) |
Jan 23, 2017 | 53.70 | 54.16 | 52.89 | 53.71 | 1,476,030 | -0.07(-0.13%) |
Jan 20, 2017 | 53.93 | 54.51 | 53.53 | 53.78 | 1,157,837 | -0.04(-0.07%) |
Jan 19, 2017 | 54.80 | 55.26 | 53.63 | 53.82 | 1,649,811 | -0.48(-0.88%) |
Jan 18, 2017 | 53.64 | 54.37 | 53.17 | 54.30 | 1,936,383 | +1.00(+1.88%) |
Jan 17, 2017 | 56.19 | 56.36 | 53.22 | 53.30 | 2,821,168 | -3.12(-5.53%) |
Jan 13, 2017 | 56.42 | 56.42 | 56.42 | 0 | +0.09(+0.16%) | |
Jan 12, 2017 | 57.52 | 57.71 | 54.94 | 56.33 | 4,192,556 | -1.35(-2.34%) |
Jan 11, 2017 | 56.37 | 58.06 | 56.14 | 57.68 | 2,814,525 | +1.50(+2.67%) |
Jan 10, 2017 | 55.89 | 56.61 | 55.01 | 56.18 | 1,160,216 | +0.49(+0.88%) |
Jan 09, 2017 | 56.22 | 56.40 | 55.04 | 55.69 | 1,523,668 | -0.48(-0.85%) |
Jan 06, 2017 | 54.82 | 56.47 | 54.67 | 56.17 | 1,198,836 | +1.61(+2.95%) |
Jan 05, 2017 | 54.63 | 55.17 | 53.75 | 54.56 | 951,502 | -0.28(-0.51%) |
Jan 04, 2017 | 52.95 | 55.80 | 52.72 | 54.84 | 2,273,174 | +2.34(+4.46%) |
Jan 03, 2017 | 51.83 | 53.09 | 51.30 | 52.50 | 1,602,808 | +1.35(+2.64%) |
Dec 30, 2016 | 51.15 | 51.15 | 51.15 | 0 | -0.66(-1.27%) | |
Dec 29, 2016 | 52.00 | 52.36 | 51.27 | 51.81 | 907,916 | -0.25(-0.48%) |
Dec 28, 2016 | 53.43 | 53.46 | 51.88 | 52.06 | 885,913 | -1.26(-2.36%) |
Dec 27, 2016 | 52.34 | 53.62 | 52.31 | 53.32 | 811,449 | +0.75(+1.43%) |
Dec 23, 2016 | 52.57 | 52.57 | 52.57 | 0 | +0.23(+0.44%) | |
Dec 22, 2016 | 53.72 | 53.72 | 52.10 | 52.34 | 1,462,731 | -1.10(-2.06%) |
Dec 21, 2016 | 53.48 | 53.87 | 52.81 | 53.44 | 1,464,390 | -0.28(-0.52%) |
Dec 20, 2016 | 55.00 | 55.21 | 53.18 | 53.72 | 2,308,587 | -1.05(-1.92%) |
Dec 19, 2016 | 55.00 | 55.47 | 54.58 | 54.77 | 1,506,262 | -0.64(-1.16%) |
Dec 16, 2016 | 54.98 | 55.88 | 54.89 | 55.41 | 1,666,948 | +0.07(+0.13%) |
Dec 15, 2016 | 55.27 | 56.34 | 54.30 | 55.34 | 1,459,779 | +0.01(+0.02%) |
Dec 14, 2016 | 56.62 | 56.75 | 54.96 | 55.33 | 1,753,392 | -1.68(-2.95%) |
Dec 13, 2016 | 56.64 | 57.75 | 56.50 | 57.01 | 1,315,051 | +0.80(+1.42%) |
Dec 12, 2016 | 56.63 | 57.14 | 55.55 | 56.21 | 1,953,991 | -0.61(-1.07%) |
Dec 09, 2016 | 56.96 | 57.95 | 56.44 | 56.82 | 1,242,129 | +0.01(+0.02%) |
Dec 08, 2016 | 56.00 | 57.01 | 55.25 | 56.81 | 1,359,920 | +0.54(+0.96%) |
Dec 07, 2016 | 55.63 | 56.63 | 54.77 | 56.27 | 1,783,462 | +0.77(+1.39%) |
Dec 06, 2016 | 56.10 | 56.47 | 55.08 | 55.50 | 1,426,327 | -0.57(-1.02%) |
Dec 05, 2016 | 54.03 | 57.06 | 54.03 | 56.07 | 2,678,021 | +2.39(+4.45%) |
Dec 02, 2016 | 52.76 | 53.95 | 51.90 | 53.68 | 3,256,484 | +0.35(+0.66%) |