Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 62.04 | 62.38 | 61.31 | 61.36 | 3,777 | -0.82(-1.33%) |
Feb 27, 2017 | 61.46 | 62.42 | 61.46 | 62.18 | 4,199 | +0.39(+0.63%) |
Feb 24, 2017 | 61.35 | 61.94 | 61.35 | 61.80 | 2,683 | +0.78(+1.27%) |
Feb 23, 2017 | 60.54 | 61.31 | 60.21 | 61.02 | 4,485 | +0.41(+0.68%) |
Feb 22, 2017 | 60.54 | 60.73 | 60.54 | 60.61 | 2,024 | +0.07(+0.12%) |
Feb 21, 2017 | 60.78 | 60.78 | 60.54 | 60.54 | 980 | -0.15(-0.24%) |
Feb 17, 2017 | 60.68 | 60.68 | 60.68 | 0 | +0.34(+0.56%) | |
Feb 16, 2017 | 60.78 | 60.78 | 60.34 | 60.34 | 878 | -0.24(-0.40%) |
Feb 15, 2017 | 60.63 | 60.73 | 60.54 | 60.58 | 3,831 | +0.34(+0.56%) |
Feb 14, 2017 | 60.16 | 60.49 | 60.16 | 60.24 | 2,119 | +0.05(+0.08%) |
Feb 13, 2017 | 60.10 | 60.63 | 60.10 | 60.20 | 3,199 | -0.05(-0.08%) |
Feb 10, 2017 | 60.88 | 60.88 | 59.94 | 60.24 | 5,736 | +0.19(+0.32%) |
Feb 09, 2017 | 59.57 | 60.05 | 57.19 | 60.05 | 6,877 | +0.48(+0.81%) |
Feb 08, 2017 | 59.71 | 59.71 | 59.57 | 59.57 | 3,064 | -0.15(-0.24%) |
Feb 07, 2017 | 59.32 | 60.00 | 59.28 | 59.71 | 4,810 | +0.58(+0.98%) |
Feb 06, 2017 | 58.94 | 59.37 | 58.62 | 59.13 | 6,868 | +0.19(+0.33%) |
Feb 03, 2017 | 58.89 | 59.37 | 58.40 | 58.94 | 5,149 | +0.53(+0.91%) |
Feb 02, 2017 | 57.53 | 58.84 | 57.53 | 58.40 | 1,220 | +0.87(+1.52%) |
Feb 01, 2017 | 58.60 | 58.79 | 57.48 | 57.53 | 27,735 | -0.92(-1.58%) |
Jan 31, 2017 | 58.16 | 58.94 | 58.16 | 58.45 | 5,855 | +0.24(+0.42%) |
Jan 30, 2017 | 58.06 | 58.65 | 58.06 | 58.21 | 3,285 | -0.08(-0.13%) |
Jan 27, 2017 | 58.53 | 58.64 | 58.13 | 58.29 | 3,411 | -0.44(-0.74%) |
Jan 26, 2017 | 57.80 | 59.98 | 57.27 | 58.72 | 4,158 | -1.02(-1.70%) |
Jan 25, 2017 | 59.93 | 59.93 | 59.64 | 59.74 | 2,277 | +0.48(+0.82%) |
Jan 24, 2017 | 58.29 | 59.25 | 58.04 | 59.25 | 8,322 | +1.02(+1.74%) |
Jan 23, 2017 | 57.71 | 58.67 | 57.56 | 58.24 | 2,423 | +0.39(+0.67%) |
Jan 20, 2017 | 58.09 | 58.29 | 57.85 | 57.85 | 3,650 | -0.19(-0.33%) |
Jan 19, 2017 | 58.19 | 58.29 | 58.04 | 58.04 | 2,333 | +0.10(+0.17%) |
Jan 18, 2017 | 58.04 | 58.34 | 57.85 | 57.95 | 3,028 | +1.31(+2.31%) |
Jan 17, 2017 | 58.43 | 58.43 | 56.64 | 56.64 | 3,341 | -1.50(-2.58%) |
Jan 13, 2017 | 58.14 | 58.14 | 58.14 | 0 | +0.34(+0.59%) | |
Jan 12, 2017 | 57.80 | 58.04 | 57.37 | 57.80 | 4,245 | -0.53(-0.91%) |
Jan 11, 2017 | 58.29 | 59.16 | 58.29 | 58.34 | 2,465 | -0.05(-0.08%) |
Jan 10, 2017 | 58.63 | 58.92 | 58.34 | 58.38 | 5,056 | +0.15(+0.25%) |
Jan 09, 2017 | 58.04 | 58.63 | 58.04 | 58.24 | 5,237 | -0.15(-0.25%) |
Jan 06, 2017 | 58.58 | 58.72 | 58.38 | 58.38 | 3,863 | +0.00(+0.00%) |
Jan 05, 2017 | 59.11 | 59.45 | 57.90 | 58.38 | 9,416 | -0.87(-1.47%) |
Jan 04, 2017 | 57.22 | 59.54 | 57.22 | 59.25 | 6,640 | +1.89(+3.29%) |
Jan 03, 2017 | 58.04 | 58.04 | 57.23 | 57.37 | 6,030 | -0.68(-1.17%) |
Dec 30, 2016 | 58.04 | 58.04 | 58.04 | 0 | -0.87(-1.48%) | |
Dec 29, 2016 | 58.67 | 59.01 | 58.58 | 58.92 | 9,270 | -0.05(-0.08%) |
Dec 28, 2016 | 59.35 | 59.79 | 58.67 | 58.96 | 11,542 | -0.82(-1.38%) |
Dec 27, 2016 | 60.03 | 60.46 | 59.76 | 59.79 | 5,357 | -0.77(-1.28%) |
Dec 23, 2016 | 60.56 | 60.56 | 60.56 | 0 | +1.06(+1.79%) | |
Dec 22, 2016 | 59.11 | 59.79 | 59.06 | 59.50 | 29,532 | -0.10(-0.16%) |
Dec 21, 2016 | 59.64 | 59.79 | 59.27 | 59.59 | 3,691 | -0.19(-0.32%) |
Dec 20, 2016 | 59.50 | 59.83 | 59.16 | 59.79 | 6,462 | +0.44(+0.73%) |
Dec 19, 2016 | 59.79 | 59.79 | 59.06 | 59.35 | 4,684 | -0.44(-0.73%) |
Dec 16, 2016 | 59.83 | 59.83 | 59.50 | 59.79 | 13,213 | +0.24(+0.41%) |
Dec 15, 2016 | 59.69 | 59.79 | 59.54 | 59.54 | 5,566 | -0.05(-0.08%) |
Dec 14, 2016 | 59.69 | 59.79 | 59.54 | 59.59 | 2,215 | +0.05(+0.08%) |
Dec 13, 2016 | 59.21 | 59.92 | 59.21 | 59.54 | 8,455 | +0.44(+0.74%) |
Dec 12, 2016 | 59.06 | 59.50 | 59.06 | 59.11 | 3,494 | +0.05(+0.08%) |
Dec 09, 2016 | 58.38 | 59.64 | 58.38 | 59.06 | 6,239 | +0.92(+1.58%) |
Dec 08, 2016 | 56.74 | 58.58 | 56.59 | 58.14 | 7,968 | +1.64(+2.91%) |
Dec 07, 2016 | 56.30 | 56.84 | 56.23 | 56.50 | 9,252 | +0.00(+0.00%) |
Dec 06, 2016 | 56.74 | 56.74 | 56.26 | 56.50 | 8,305 | +0.97(+1.74%) |
Dec 05, 2016 | 55.72 | 55.96 | 54.37 | 55.53 | 6,964 | +0.97(+1.77%) |
Dec 02, 2016 | 53.98 | 54.61 | 53.88 | 54.56 | 5,236 | +0.58(+1.08%) |