Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 62.40 | 62.40 | 60.95 | 61.31 | 652,670 | -1.49(-2.37%) |
Feb 27, 2017 | 61.96 | 62.87 | 61.88 | 62.80 | 352,712 | +0.62(+1.00%) |
Feb 24, 2017 | 61.36 | 62.47 | 60.68 | 62.18 | 330,607 | -0.10(-0.17%) |
Feb 23, 2017 | 64.00 | 64.00 | 62.19 | 62.29 | 326,814 | -1.19(-1.88%) |
Feb 22, 2017 | 62.86 | 63.58 | 62.40 | 63.48 | 306,090 | +0.49(+0.77%) |
Feb 21, 2017 | 63.12 | 64.28 | 62.64 | 62.99 | 399,584 | +0.24(+0.38%) |
Feb 17, 2017 | 62.75 | 62.75 | 62.75 | 0 | +0.85(+1.37%) | |
Feb 16, 2017 | 63.37 | 63.62 | 61.48 | 61.91 | 673,047 | -1.38(-2.18%) |
Feb 15, 2017 | 62.95 | 63.31 | 62.50 | 63.29 | 582,884 | +0.10(+0.17%) |
Feb 14, 2017 | 63.08 | 63.77 | 62.74 | 63.18 | 581,581 | +0.07(+0.11%) |
Feb 13, 2017 | 63.65 | 64.18 | 62.92 | 63.12 | 682,407 | +0.06(+0.09%) |
Feb 10, 2017 | 63.25 | 63.71 | 62.79 | 63.06 | 416,764 | +0.13(+0.21%) |
Feb 09, 2017 | 62.42 | 63.79 | 62.31 | 62.93 | 530,259 | +0.75(+1.21%) |
Feb 08, 2017 | 62.33 | 62.74 | 61.70 | 62.17 | 624,786 | +0.00(+0.00%) |
Feb 07, 2017 | 66.50 | 67.66 | 61.53 | 62.17 | 1,273,393 | -2.86(-4.40%) |
Feb 06, 2017 | 64.64 | 65.54 | 64.42 | 65.03 | 1,086,089 | +0.34(+0.53%) |
Feb 03, 2017 | 66.14 | 66.14 | 64.59 | 64.69 | 434,701 | -0.82(-1.25%) |
Feb 02, 2017 | 65.74 | 66.53 | 65.26 | 65.51 | 781,546 | +0.35(+0.54%) |
Feb 01, 2017 | 64.95 | 65.71 | 64.11 | 65.16 | 452,164 | +0.85(+1.32%) |
Jan 31, 2017 | 62.94 | 64.71 | 62.49 | 64.31 | 740,327 | +1.24(+1.97%) |
Jan 30, 2017 | 63.30 | 63.49 | 62.15 | 63.07 | 559,738 | -0.81(-1.27%) |
Jan 27, 2017 | 64.23 | 64.51 | 63.55 | 63.88 | 282,419 | -0.31(-0.49%) |
Jan 26, 2017 | 64.83 | 65.45 | 64.16 | 64.19 | 476,977 | -1.09(-1.66%) |
Jan 25, 2017 | 63.97 | 65.71 | 63.76 | 65.28 | 419,686 | +0.53(+0.82%) |
Jan 24, 2017 | 63.28 | 64.94 | 63.04 | 64.75 | 383,296 | +1.91(+3.03%) |
Jan 23, 2017 | 62.51 | 63.34 | 62.18 | 62.84 | 328,722 | -0.05(-0.08%) |
Jan 20, 2017 | 63.42 | 64.18 | 62.65 | 62.89 | 490,021 | -0.42(-0.66%) |
Jan 19, 2017 | 63.80 | 64.48 | 63.15 | 63.31 | 369,735 | -0.34(-0.54%) |
Jan 18, 2017 | 63.02 | 63.97 | 62.46 | 63.65 | 473,160 | +0.68(+1.07%) |
Jan 17, 2017 | 62.37 | 63.52 | 62.18 | 62.97 | 285,714 | +0.29(+0.46%) |
Jan 13, 2017 | 62.69 | 62.69 | 62.69 | 0 | +0.30(+0.47%) | |
Jan 12, 2017 | 63.34 | 63.77 | 60.99 | 62.39 | 691,533 | -0.98(-1.55%) |
Jan 11, 2017 | 63.69 | 64.57 | 62.86 | 63.37 | 450,676 | -0.26(-0.40%) |
Jan 10, 2017 | 61.93 | 63.96 | 61.93 | 63.63 | 861,345 | +1.91(+3.09%) |
Jan 09, 2017 | 62.17 | 62.34 | 61.47 | 61.72 | 486,405 | -0.49(-0.78%) |
Jan 06, 2017 | 62.24 | 62.36 | 61.49 | 62.21 | 405,233 | +0.10(+0.15%) |
Jan 05, 2017 | 62.45 | 62.74 | 61.52 | 62.12 | 480,359 | -0.77(-1.23%) |
Jan 04, 2017 | 61.64 | 62.93 | 61.43 | 62.89 | 474,002 | +1.74(+2.85%) |
Jan 03, 2017 | 60.89 | 61.96 | 60.19 | 61.14 | 355,893 | +1.58(+2.66%) |
Dec 30, 2016 | 59.56 | 59.56 | 59.56 | 0 | -0.43(-0.72%) | |
Dec 29, 2016 | 59.98 | 60.12 | 59.46 | 59.99 | 262,365 | +0.28(+0.46%) |
Dec 28, 2016 | 61.14 | 61.54 | 59.65 | 59.71 | 243,878 | -1.22(-2.00%) |
Dec 27, 2016 | 60.32 | 61.47 | 60.32 | 60.93 | 196,095 | +0.63(+1.04%) |
Dec 23, 2016 | 60.30 | 60.30 | 60.30 | 0 | -0.30(-0.49%) | |
Dec 22, 2016 | 61.16 | 61.44 | 60.30 | 60.60 | 308,400 | -0.77(-1.26%) |
Dec 21, 2016 | 61.42 | 61.89 | 60.77 | 61.37 | 520,745 | -0.28(-0.45%) |
Dec 20, 2016 | 61.43 | 61.90 | 60.93 | 61.65 | 454,032 | +0.66(+1.08%) |
Dec 19, 2016 | 60.31 | 61.00 | 59.63 | 60.99 | 403,265 | +0.40(+0.66%) |
Dec 16, 2016 | 61.71 | 62.39 | 60.41 | 60.59 | 821,685 | -0.83(-1.35%) |
Dec 15, 2016 | 60.70 | 61.92 | 60.51 | 61.42 | 424,662 | +0.58(+0.96%) |
Dec 14, 2016 | 62.26 | 62.50 | 60.71 | 60.84 | 360,038 | -1.74(-2.77%) |
Dec 13, 2016 | 62.66 | 63.33 | 62.38 | 62.57 | 431,445 | +0.19(+0.31%) |
Dec 12, 2016 | 63.18 | 63.81 | 61.91 | 62.38 | 449,613 | -0.98(-1.55%) |
Dec 09, 2016 | 63.44 | 63.86 | 62.83 | 63.36 | 537,512 | -0.06(-0.09%) |
Dec 08, 2016 | 62.43 | 63.67 | 62.35 | 63.42 | 597,151 | +1.26(+2.02%) |
Dec 07, 2016 | 59.73 | 62.71 | 59.53 | 62.16 | 814,454 | +2.82(+4.76%) |
Dec 06, 2016 | 57.32 | 59.52 | 57.15 | 59.34 | 492,050 | +2.03(+3.54%) |
Dec 05, 2016 | 56.83 | 57.46 | 56.53 | 57.31 | 539,504 | +1.02(+1.81%) |
Dec 02, 2016 | 57.51 | 57.97 | 55.99 | 56.29 | 670,613 | -1.43(-2.48%) |