Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 62.89 | 62.93 | 62.47 | 62.54 | 90,478 | -0.35(-0.56%) |
Feb 27, 2017 | 62.64 | 62.92 | 62.55 | 62.89 | 67,090 | +0.25(+0.40%) |
Feb 24, 2017 | 62.00 | 62.64 | 61.97 | 62.64 | 46,364 | +0.31(+0.49%) |
Feb 23, 2017 | 62.81 | 62.84 | 62.16 | 62.33 | 71,421 | -0.36(-0.58%) |
Feb 22, 2017 | 62.62 | 62.75 | 62.56 | 62.70 | 72,435 | -0.11(-0.18%) |
Feb 21, 2017 | 62.57 | 62.88 | 62.50 | 62.81 | 107,972 | +0.33(+0.52%) |
Feb 17, 2017 | 62.49 | 62.49 | 62.49 | 0 | +0.06(+0.10%) | |
Feb 16, 2017 | 62.37 | 62.43 | 62.07 | 62.42 | 50,475 | +0.06(+0.10%) |
Feb 15, 2017 | 62.04 | 62.43 | 61.98 | 62.36 | 83,939 | +0.25(+0.40%) |
Feb 14, 2017 | 61.97 | 62.11 | 61.82 | 62.11 | 296,998 | +0.06(+0.10%) |
Feb 13, 2017 | 61.81 | 62.16 | 61.81 | 62.05 | 303,331 | +0.45(+0.74%) |
Feb 10, 2017 | 61.40 | 61.62 | 61.27 | 61.59 | 102,418 | +0.43(+0.70%) |
Feb 09, 2017 | 60.91 | 61.27 | 60.85 | 61.17 | 157,240 | +0.41(+0.67%) |
Feb 08, 2017 | 60.73 | 60.78 | 60.51 | 60.76 | 174,336 | -0.00(-0.00%) |
Feb 07, 2017 | 60.84 | 60.95 | 60.65 | 60.76 | 93,150 | +0.09(+0.15%) |
Feb 06, 2017 | 60.65 | 60.82 | 60.49 | 60.67 | 97,608 | -0.07(-0.11%) |
Feb 03, 2017 | 60.44 | 60.79 | 60.41 | 60.74 | 168,257 | +0.53(+0.88%) |
Feb 02, 2017 | 60.28 | 60.41 | 60.05 | 60.21 | 91,610 | -0.19(-0.32%) |
Feb 01, 2017 | 60.49 | 60.76 | 60.13 | 60.40 | 155,224 | -0.14(-0.23%) |
Jan 31, 2017 | 60.71 | 60.79 | 60.23 | 60.54 | 111,203 | -0.41(-0.67%) |
Jan 30, 2017 | 61.07 | 61.07 | 60.50 | 60.95 | 78,638 | -0.38(-0.63%) |
Jan 27, 2017 | 61.55 | 61.55 | 61.25 | 61.33 | 512,486 | -0.11(-0.18%) |
Jan 26, 2017 | 61.68 | 61.71 | 61.21 | 61.44 | 412,792 | -0.11(-0.18%) |
Jan 25, 2017 | 61.29 | 61.56 | 61.25 | 61.55 | 190,000 | +0.65(+1.06%) |
Jan 24, 2017 | 60.22 | 61.00 | 60.22 | 60.91 | 118,507 | +0.71(+1.19%) |
Jan 23, 2017 | 60.32 | 60.49 | 59.86 | 60.19 | 185,302 | -0.25(-0.41%) |
Jan 20, 2017 | 60.49 | 60.54 | 60.20 | 60.44 | 102,645 | +0.01(+0.02%) |
Jan 19, 2017 | 60.61 | 60.74 | 60.18 | 60.43 | 1,658,632 | +0.18(+0.30%) |
Jan 18, 2017 | 60.01 | 60.30 | 59.86 | 60.25 | 101,809 | +0.27(+0.44%) |
Jan 17, 2017 | 60.43 | 60.43 | 59.85 | 59.98 | 129,690 | -0.46(-0.77%) |
Jan 13, 2017 | 60.45 | 60.45 | 60.45 | 0 | +0.23(+0.38%) | |
Jan 12, 2017 | 60.50 | 60.50 | 59.61 | 60.22 | 142,916 | -0.15(-0.25%) |
Jan 11, 2017 | 60.06 | 60.38 | 60.03 | 60.37 | 237,340 | +0.33(+0.55%) |
Jan 10, 2017 | 59.89 | 60.27 | 59.84 | 60.04 | 126,733 | +0.14(+0.23%) |
Jan 09, 2017 | 60.30 | 60.32 | 59.86 | 59.90 | 165,886 | -0.44(-0.74%) |
Jan 06, 2017 | 60.13 | 60.51 | 59.93 | 60.35 | 147,478 | +0.28(+0.46%) |
Jan 05, 2017 | 60.26 | 60.50 | 59.82 | 60.07 | 174,918 | -0.22(-0.37%) |
Jan 04, 2017 | 60.12 | 60.32 | 60.05 | 60.29 | 278,937 | +0.39(+0.66%) |
Jan 03, 2017 | 59.98 | 60.18 | 59.59 | 59.90 | 507,196 | +0.46(+0.77%) |
Dec 30, 2016 | 59.44 | 59.44 | 59.44 | 0 | -0.24(-0.40%) | |
Dec 29, 2016 | 59.91 | 59.95 | 59.56 | 59.68 | 114,700 | +0.02(+0.04%) |
Dec 28, 2016 | 60.35 | 60.35 | 59.66 | 59.66 | 72,200 | -0.60(-1.00%) |
Dec 27, 2016 | 60.22 | 60.40 | 60.14 | 60.26 | 63,119 | +0.12(+0.20%) |
Dec 23, 2016 | 60.13 | 60.13 | 60.13 | 0 | +0.05(+0.09%) | |
Dec 22, 2016 | 60.21 | 60.21 | 59.91 | 60.08 | 102,976 | -0.09(-0.15%) |
Dec 21, 2016 | 60.32 | 60.40 | 60.17 | 60.17 | 97,773 | -0.29(-0.49%) |
Dec 20, 2016 | 60.22 | 60.46 | 60.14 | 60.46 | 183,106 | +0.36(+0.60%) |
Dec 19, 2016 | 59.98 | 60.17 | 59.82 | 60.10 | 124,816 | +0.31(+0.52%) |
Dec 16, 2016 | 59.93 | 60.22 | 59.74 | 59.79 | 154,585 | -0.08(-0.13%) |
Dec 15, 2016 | 59.80 | 60.29 | 59.80 | 59.87 | 2,915,912 | +0.04(+0.07%) |
Dec 14, 2016 | 60.35 | 60.57 | 59.79 | 59.83 | 334,188 | -0.63(-1.04%) |
Dec 13, 2016 | 60.66 | 60.72 | 60.29 | 60.46 | 181,548 | -0.00(-0.01%) |
Dec 12, 2016 | 60.54 | 60.59 | 60.20 | 60.46 | 172,119 | -0.23(-0.37%) |
Dec 09, 2016 | 60.68 | 60.70 | 60.42 | 60.69 | 196,409 | +0.18(+0.30%) |
Dec 08, 2016 | 60.71 | 60.71 | 60.35 | 60.51 | 442,027 | -0.07(-0.11%) |
Dec 07, 2016 | 59.67 | 60.60 | 59.54 | 60.58 | 233,797 | +0.92(+1.55%) |
Dec 06, 2016 | 59.50 | 59.67 | 59.28 | 59.65 | 201,125 | +0.18(+0.31%) |
Dec 05, 2016 | 59.60 | 59.75 | 59.37 | 59.47 | 391,511 | +0.13(+0.22%) |
Dec 02, 2016 | 59.38 | 59.48 | 59.19 | 59.34 | 301,960 | -0.04(-0.07%) |