Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 60.57 | 60.62 | 60.53 | 60.56 | 8,546,075 | -0.05(-0.08%) |
Feb 27, 2017 | 60.54 | 60.61 | 60.50 | 60.61 | 8,237,547 | +0.08(+0.12%) |
Feb 24, 2017 | 60.44 | 60.62 | 60.41 | 60.54 | 12,230,987 | +0.05(+0.08%) |
Feb 23, 2017 | 60.56 | 60.57 | 60.42 | 60.49 | 11,881,210 | +0.05(+0.09%) |
Feb 22, 2017 | 60.37 | 60.45 | 60.32 | 60.43 | 15,982,476 | +0.03(+0.05%) |
Feb 21, 2017 | 60.41 | 60.22 | 60.41 | 15,216,022 | +0.20(+0.33%) | |
Feb 17, 2017 | 60.21 | 60.21 | 60.21 | 0 | +0.06(+0.10%) | |
Feb 16, 2017 | 60.13 | 60.42 | 60.03 | 60.15 | 13,000,179 | -0.05(-0.08%) |
Feb 15, 2017 | 60.11 | 60.21 | 60.07 | 60.19 | 15,427,412 | +0.02(+0.03%) |
Feb 14, 2017 | 60.13 | 60.20 | 60.00 | 60.17 | 12,806,602 | +0.04(+0.07%) |
Feb 13, 2017 | 60.09 | 60.17 | 60.08 | 60.13 | 10,900,118 | +0.09(+0.15%) |
Feb 10, 2017 | 60.04 | 60.06 | 59.95 | 60.04 | 7,976,712 | +0.04(+0.07%) |
Feb 09, 2017 | 59.92 | 60.05 | 59.94 | 60.00 | 10,631,007 | +0.08(+0.14%) |
Feb 08, 2017 | 59.93 | 59.76 | 59.92 | 16,191,709 | +0.04(+0.07%) | |
Feb 07, 2017 | 60.04 | 60.04 | 59.87 | 59.88 | 16,283,449 | -0.09(-0.15%) |
Feb 06, 2017 | 60.02 | 60.04 | 59.92 | 59.97 | 10,211,588 | -0.04(-0.07%) |
Feb 03, 2017 | 60.04 | 60.08 | 59.98 | 60.01 | 18,475,856 | +0.10(+0.17%) |
Feb 02, 2017 | 59.87 | 59.93 | 59.78 | 59.91 | 15,869,561 | +0.03(+0.06%) |
Feb 01, 2017 | 59.82 | 59.91 | 59.64 | 59.87 | 18,205,946 | +0.22(+0.37%) |
Jan 31, 2017 | 59.69 | 59.71 | 59.54 | 59.65 | 17,935,362 | -0.06(-0.10%) |
Jan 30, 2017 | 59.75 | 59.79 | 59.63 | 59.71 | 11,182,897 | -0.12(-0.21%) |
Jan 27, 2017 | 59.73 | 59.89 | 59.73 | 59.84 | 11,549,606 | +0.05(+0.09%) |
Jan 26, 2017 | 59.76 | 59.82 | 59.70 | 59.78 | 10,946,126 | -0.03(-0.05%) |
Jan 25, 2017 | 59.69 | 59.81 | 59.65 | 59.81 | 13,110,063 | +0.21(+0.36%) |
Jan 24, 2017 | 59.52 | 59.63 | 59.49 | 59.60 | 10,967,424 | +0.04(+0.07%) |
Jan 23, 2017 | 59.51 | 59.57 | 59.45 | 59.56 | 19,856,228 | +0.00(+0.00%) |
Jan 20, 2017 | 59.46 | 59.57 | 59.40 | 59.56 | 13,561,317 | +0.12(+0.20%) |
Jan 19, 2017 | 59.59 | 59.62 | 59.38 | 59.44 | 15,671,456 | -0.19(-0.32%) |
Jan 18, 2017 | 59.56 | 59.63 | 59.49 | 59.63 | 18,617,834 | +0.05(+0.09%) |
Jan 17, 2017 | 59.60 | 59.62 | 59.52 | 59.58 | 12,640,269 | -0.06(-0.10%) |
Jan 13, 2017 | 59.64 | 59.64 | 59.64 | 0 | +0.02(+0.03%) | |
Jan 12, 2017 | 59.59 | 59.62 | 59.51 | 59.62 | 18,320,334 | +0.01(+0.02%) |
Jan 11, 2017 | 59.59 | 59.63 | 59.49 | 59.60 | 17,444,550 | +0.03(+0.06%) |
Jan 10, 2017 | 59.63 | 59.71 | 59.54 | 59.57 | 17,243,720 | +0.01(+0.01%) |
Jan 09, 2017 | 59.56 | 59.61 | 59.45 | 59.56 | 9,735,051 | -0.01(-0.02%) |
Jan 06, 2017 | 59.53 | 59.61 | 59.45 | 59.58 | 10,009,768 | -0.01(-0.02%) |
Jan 05, 2017 | 59.60 | 59.71 | 59.56 | 59.59 | 15,313,255 | -0.09(-0.15%) |
Jan 04, 2017 | 59.42 | 59.69 | 59.42 | 59.68 | 17,441,854 | +0.32(+0.54%) |
Jan 03, 2017 | 59.34 | 59.38 | 59.21 | 59.36 | 20,571,914 | +0.25(+0.42%) |
Dec 30, 2016 | 59.11 | 59.11 | 59.11 | 0 | +0.02(+0.03%) | |
Dec 29, 2016 | 59.06 | 59.11 | 59.00 | 59.09 | 5,555,569 | +0.08(+0.14%) |
Dec 28, 2016 | 59.17 | 59.17 | 58.98 | 59.01 | 10,192,519 | -0.08(-0.14%) |
Dec 27, 2016 | 59.07 | 59.19 | 59.04 | 59.09 | 8,551,634 | -0.05(-0.09%) |
Dec 23, 2016 | 59.15 | 59.15 | 59.15 | 0 | +0.11(+0.19%) | |
Dec 22, 2016 | 58.92 | 59.04 | 58.85 | 59.04 | 12,456,652 | +0.13(+0.22%) |
Dec 21, 2016 | 58.78 | 58.96 | 58.77 | 58.91 | 25,651,124 | +0.10(+0.17%) |
Dec 20, 2016 | 58.75 | 58.87 | 58.67 | 58.81 | 16,265,671 | +0.08(+0.14%) |
Dec 19, 2016 | 58.62 | 58.80 | 58.61 | 58.73 | 8,664,208 | +0.15(+0.26%) |
Dec 16, 2016 | 58.69 | 58.72 | 58.56 | 58.58 | 23,096,312 | +0.05(+0.09%) |
Dec 15, 2016 | 58.40 | 58.64 | 58.37 | 58.52 | 16,484,898 | +0.03(+0.05%) |
Dec 14, 2016 | 58.94 | 59.11 | 58.44 | 58.49 | 23,023,266 | -0.44(-0.75%) |
Dec 13, 2016 | 59.01 | 59.11 | 58.92 | 58.94 | 15,776,160 | +0.14(+0.24%) |
Dec 12, 2016 | 58.98 | 59.01 | 58.73 | 58.79 | 12,423,710 | -0.08(-0.14%) |
Dec 09, 2016 | 58.82 | 58.96 | 58.79 | 58.88 | 9,494,881 | +0.03(+0.05%) |
Dec 08, 2016 | 58.79 | 58.88 | 58.63 | 58.85 | 15,839,227 | -0.01(-0.01%) |
Dec 07, 2016 | 58.64 | 58.95 | 58.59 | 58.86 | 30,682,714 | +0.29(+0.50%) |
Dec 06, 2016 | 58.36 | 58.58 | 58.30 | 58.56 | 23,637,614 | +0.29(+0.50%) |
Dec 05, 2016 | 58.15 | 58.32 | 58.12 | 58.27 | 14,370,136 | +0.15(+0.26%) |
Dec 02, 2016 | 57.91 | 58.13 | 57.85 | 58.12 | 13,750,699 | +0.35(+0.60%) |