Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 58.42 | 58.72 | 57.88 | 58.38 | 974,122 | +0.04(+0.07%) |
Feb 27, 2017 | 57.80 | 58.57 | 57.76 | 58.34 | 797,250 | +0.59(+1.03%) |
Feb 24, 2017 | 57.67 | 57.94 | 56.91 | 57.75 | 673,099 | +0.04(+0.07%) |
Feb 23, 2017 | 59.27 | 59.28 | 57.37 | 57.71 | 519,944 | -1.18(-2.01%) |
Feb 22, 2017 | 59.20 | 59.31 | 58.28 | 58.89 | 656,474 | -0.31(-0.52%) |
Feb 21, 2017 | 59.46 | 60.07 | 58.85 | 59.20 | 581,920 | -0.27(-0.45%) |
Feb 17, 2017 | 59.46 | 59.46 | 59.46 | 0 | -0.72(-1.20%) | |
Feb 16, 2017 | 60.49 | 60.61 | 59.92 | 60.19 | 282,910 | -0.19(-0.32%) |
Feb 15, 2017 | 60.80 | 61.33 | 60.26 | 60.38 | 345,768 | -0.72(-1.19%) |
Feb 14, 2017 | 60.65 | 61.10 | 59.84 | 61.10 | 326,476 | +0.04(+0.06%) |
Feb 13, 2017 | 61.18 | 61.79 | 60.72 | 61.06 | 416,270 | +0.08(+0.13%) |
Feb 10, 2017 | 61.18 | 61.71 | 60.68 | 60.99 | 573,925 | +0.23(+0.38%) |
Feb 09, 2017 | 63.51 | 63.70 | 60.53 | 60.76 | 640,329 | -0.80(-1.30%) |
Feb 08, 2017 | 61.90 | 62.21 | 61.26 | 61.56 | 405,726 | -0.34(-0.55%) |
Feb 07, 2017 | 62.17 | 62.55 | 61.79 | 61.90 | 450,605 | -0.38(-0.61%) |
Feb 06, 2017 | 62.51 | 63.16 | 62.06 | 62.29 | 239,636 | -0.27(-0.43%) |
Feb 03, 2017 | 62.48 | 63.28 | 61.18 | 62.55 | 313,912 | +0.15(+0.24%) |
Feb 02, 2017 | 62.48 | 62.62 | 61.52 | 62.40 | 395,086 | -0.04(-0.06%) |
Feb 01, 2017 | 63.96 | 64.38 | 62.36 | 62.44 | 494,278 | -1.33(-2.09%) |
Jan 31, 2017 | 62.90 | 63.85 | 62.48 | 63.77 | 331,178 | +1.14(+1.83%) |
Jan 30, 2017 | 62.63 | 62.97 | 61.56 | 62.63 | 296,656 | -0.34(-0.55%) |
Jan 27, 2017 | 62.74 | 63.32 | 62.29 | 62.97 | 226,151 | +0.27(+0.43%) |
Jan 26, 2017 | 62.70 | 62.97 | 61.90 | 62.70 | 353,190 | -0.31(-0.48%) |
Jan 25, 2017 | 62.70 | 63.39 | 62.21 | 63.01 | 285,560 | +0.19(+0.30%) |
Jan 24, 2017 | 62.82 | 63.35 | 62.29 | 62.82 | 384,694 | +0.84(+1.35%) |
Jan 23, 2017 | 61.41 | 62.00 | 61.22 | 61.98 | 276,795 | +0.42(+0.68%) |
Jan 20, 2017 | 61.41 | 62.02 | 61.18 | 61.56 | 244,070 | +0.19(+0.31%) |
Jan 19, 2017 | 61.90 | 61.98 | 61.10 | 61.37 | 177,189 | -0.76(-1.23%) |
Jan 18, 2017 | 61.52 | 62.48 | 61.37 | 62.13 | 259,768 | +0.65(+1.05%) |
Jan 17, 2017 | 62.36 | 62.59 | 61.14 | 61.48 | 386,694 | -0.65(-1.04%) |
Jan 13, 2017 | 62.13 | 62.13 | 62.13 | 0 | +0.42(+0.68%) | |
Jan 12, 2017 | 61.64 | 61.79 | 60.76 | 61.71 | 340,409 | +0.27(+0.43%) |
Jan 11, 2017 | 60.91 | 61.60 | 60.57 | 61.45 | 343,507 | +0.38(+0.62%) |
Jan 10, 2017 | 60.65 | 62.25 | 60.15 | 61.06 | 740,167 | +1.64(+2.76%) |
Jan 09, 2017 | 60.00 | 60.15 | 59.23 | 59.42 | 540,731 | -0.53(-0.89%) |
Jan 06, 2017 | 60.49 | 61.22 | 59.31 | 59.96 | 455,325 | -0.72(-1.19%) |
Jan 05, 2017 | 60.91 | 61.48 | 60.27 | 60.68 | 329,727 | -0.15(-0.25%) |
Jan 04, 2017 | 60.42 | 60.91 | 59.73 | 60.84 | 490,910 | +0.72(+1.21%) |
Jan 03, 2017 | 60.15 | 60.76 | 59.77 | 60.11 | 332,376 | +0.34(+0.57%) |
Dec 30, 2016 | 59.77 | 59.77 | 59.77 | 0 | -0.76(-1.26%) | |
Dec 29, 2016 | 60.57 | 61.29 | 60.19 | 60.53 | 238,793 | -0.11(-0.19%) |
Dec 28, 2016 | 62.32 | 62.44 | 60.53 | 60.65 | 228,735 | -1.14(-1.85%) |
Dec 27, 2016 | 62.25 | 62.97 | 61.71 | 61.79 | 196,175 | -0.11(-0.18%) |
Dec 23, 2016 | 61.90 | 61.90 | 61.90 | 0 | -0.23(-0.37%) | |
Dec 22, 2016 | 62.09 | 62.13 | 61.45 | 62.13 | 357,676 | -0.04(-0.06%) |
Dec 21, 2016 | 61.79 | 62.63 | 60.99 | 62.17 | 363,911 | +0.53(+0.87%) |
Dec 20, 2016 | 61.03 | 61.79 | 60.65 | 61.64 | 327,595 | +0.80(+1.32%) |
Dec 19, 2016 | 60.00 | 60.87 | 58.93 | 60.84 | 308,015 | +0.95(+1.59%) |
Dec 16, 2016 | 61.03 | 61.03 | 59.77 | 59.88 | 1,210,943 | -1.22(-2.00%) |
Dec 15, 2016 | 61.06 | 61.48 | 60.30 | 61.10 | 338,266 | +0.11(+0.19%) |
Dec 14, 2016 | 61.33 | 61.75 | 60.80 | 60.99 | 298,771 | -0.61(-0.99%) |
Dec 13, 2016 | 62.63 | 62.63 | 61.26 | 61.60 | 265,890 | -0.84(-1.34%) |
Dec 12, 2016 | 61.68 | 62.74 | 61.67 | 62.44 | 327,996 | +1.18(+1.93%) |
Dec 09, 2016 | 61.41 | 61.67 | 60.95 | 61.26 | 387,231 | -0.15(-0.25%) |
Dec 08, 2016 | 60.42 | 61.79 | 60.23 | 61.41 | 378,758 | +1.26(+2.09%) |
Dec 07, 2016 | 60.07 | 60.53 | 59.98 | 60.15 | 373,770 | +0.23(+0.38%) |
Dec 06, 2016 | 60.19 | 60.38 | 59.35 | 59.92 | 378,820 | -0.31(-0.51%) |
Dec 05, 2016 | 60.15 | 60.76 | 59.54 | 60.23 | 288,682 | +0.72(+1.22%) |
Dec 02, 2016 | 58.89 | 59.54 | 58.62 | 59.50 | 275,737 | +0.42(+0.71%) |