Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 61.35 | 61.75 | 60.89 | 60.98 | 1,047,703 | -0.25(-0.40%) |
Feb 27, 2017 | 61.35 | 61.68 | 61.06 | 61.23 | 605,919 | +0.02(+0.03%) |
Feb 24, 2017 | 60.98 | 61.46 | 60.44 | 61.21 | 858,619 | +0.27(+0.44%) |
Feb 23, 2017 | 60.39 | 60.97 | 59.24 | 60.95 | 1,216,153 | +0.94(+1.57%) |
Feb 22, 2017 | 60.55 | 61.80 | 59.91 | 60.01 | 2,359,631 | -0.35(-0.57%) |
Feb 21, 2017 | 59.40 | 60.58 | 58.77 | 60.35 | 1,671,573 | +0.86(+1.45%) |
Feb 17, 2017 | 59.49 | 59.49 | 59.49 | 0 | +1.83(+3.18%) | |
Feb 16, 2017 | 57.26 | 58.01 | 56.80 | 57.66 | 1,517,929 | +1.02(+1.81%) |
Feb 15, 2017 | 55.99 | 56.76 | 55.34 | 56.63 | 950,015 | +0.03(+0.05%) |
Feb 14, 2017 | 57.64 | 57.64 | 56.14 | 56.60 | 834,449 | -1.04(-1.80%) |
Feb 13, 2017 | 57.95 | 58.19 | 57.36 | 57.64 | 800,334 | -0.12(-0.20%) |
Feb 10, 2017 | 57.26 | 57.85 | 57.13 | 57.76 | 540,337 | +0.38(+0.66%) |
Feb 09, 2017 | 57.19 | 57.54 | 56.79 | 57.38 | 420,251 | +0.25(+0.43%) |
Feb 08, 2017 | 56.79 | 57.83 | 56.70 | 57.13 | 1,132,635 | +0.36(+0.64%) |
Feb 07, 2017 | 56.36 | 57.15 | 56.36 | 56.77 | 877,031 | +0.39(+0.70%) |
Feb 06, 2017 | 56.26 | 56.59 | 55.54 | 56.38 | 716,171 | +0.15(+0.27%) |
Feb 03, 2017 | 56.31 | 56.42 | 55.65 | 56.22 | 917,180 | +0.42(+0.76%) |
Feb 02, 2017 | 55.15 | 56.12 | 55.15 | 55.80 | 928,311 | +0.63(+1.14%) |
Feb 01, 2017 | 55.23 | 55.62 | 55.04 | 55.17 | 1,040,173 | -0.32(-0.57%) |
Jan 31, 2017 | 55.65 | 56.28 | 55.32 | 55.48 | 992,333 | -0.19(-0.35%) |
Jan 30, 2017 | 56.23 | 56.62 | 55.55 | 55.68 | 1,073,452 | -0.69(-1.23%) |
Jan 27, 2017 | 57.10 | 57.33 | 56.29 | 56.37 | 1,051,526 | -0.60(-1.05%) |
Jan 26, 2017 | 56.86 | 57.33 | 56.24 | 56.97 | 1,226,037 | +0.16(+0.28%) |
Jan 25, 2017 | 57.96 | 58.23 | 56.39 | 56.81 | 1,416,220 | -1.05(-1.82%) |
Jan 24, 2017 | 57.63 | 58.09 | 57.53 | 57.86 | 989,808 | +0.11(+0.19%) |
Jan 23, 2017 | 56.72 | 57.86 | 56.72 | 57.76 | 1,545,642 | +1.22(+2.15%) |
Jan 20, 2017 | 56.26 | 56.66 | 55.65 | 56.54 | 1,308,229 | +0.25(+0.44%) |
Jan 19, 2017 | 56.03 | 56.33 | 55.69 | 56.29 | 988,677 | -0.05(-0.10%) |
Jan 18, 2017 | 56.31 | 56.66 | 55.82 | 56.35 | 1,183,024 | +0.10(+0.18%) |
Jan 17, 2017 | 55.95 | 56.33 | 55.75 | 56.25 | 1,516,844 | +0.30(+0.54%) |
Jan 13, 2017 | 55.95 | 55.95 | 55.95 | 0 | -0.89(-1.57%) | |
Jan 12, 2017 | 57.47 | 57.51 | 56.39 | 56.84 | 1,618,666 | -0.65(-1.13%) |
Jan 11, 2017 | 59.13 | 59.21 | 57.47 | 57.49 | 1,993,909 | -1.52(-2.58%) |
Jan 10, 2017 | 60.26 | 60.38 | 58.98 | 59.01 | 1,240,505 | -1.26(-2.08%) |
Jan 09, 2017 | 61.05 | 61.13 | 60.11 | 60.27 | 800,638 | -0.72(-1.19%) |
Jan 06, 2017 | 60.16 | 61.07 | 59.80 | 60.99 | 1,226,473 | +0.56(+0.93%) |
Jan 05, 2017 | 59.17 | 60.46 | 58.50 | 60.43 | 1,172,871 | +0.78(+1.30%) |
Jan 04, 2017 | 59.43 | 59.97 | 59.13 | 59.65 | 1,186,830 | +0.32(+0.53%) |
Jan 03, 2017 | 59.49 | 59.60 | 58.65 | 59.34 | 1,176,803 | -0.15(-0.25%) |
Dec 30, 2016 | 59.48 | 59.48 | 59.48 | 0 | +1.27(+2.18%) | |
Dec 29, 2016 | 57.26 | 58.55 | 56.56 | 58.21 | 1,140,665 | +0.96(+1.68%) |
Dec 28, 2016 | 58.16 | 58.16 | 57.03 | 57.25 | 1,052,821 | -0.80(-1.38%) |
Dec 27, 2016 | 57.80 | 58.36 | 57.59 | 58.05 | 826,762 | +0.48(+0.83%) |
Dec 23, 2016 | 57.57 | 57.57 | 57.57 | 0 | +0.31(+0.54%) | |
Dec 22, 2016 | 56.58 | 57.32 | 56.43 | 57.26 | 901,264 | +0.60(+1.06%) |
Dec 21, 2016 | 57.23 | 57.95 | 56.65 | 56.66 | 2,330,324 | -0.55(-0.97%) |
Dec 20, 2016 | 57.52 | 57.70 | 56.70 | 57.22 | 1,293,238 | -0.49(-0.85%) |
Dec 19, 2016 | 57.39 | 57.95 | 57.05 | 57.71 | 911,532 | +0.57(+1.00%) |
Dec 16, 2016 | 56.29 | 57.58 | 56.21 | 57.14 | 1,786,200 | +1.40(+2.51%) |
Dec 15, 2016 | 55.69 | 56.28 | 55.45 | 55.74 | 1,692,815 | -0.19(-0.34%) |
Dec 14, 2016 | 56.31 | 57.01 | 55.79 | 55.93 | 1,587,070 | -0.56(-0.98%) |
Dec 13, 2016 | 57.01 | 57.01 | 56.23 | 56.49 | 2,002,864 | -0.46(-0.80%) |
Dec 12, 2016 | 57.00 | 57.45 | 56.52 | 56.95 | 1,185,654 | -0.21(-0.36%) |
Dec 09, 2016 | 57.25 | 57.91 | 56.56 | 57.15 | 2,003,924 | -0.14(-0.24%) |
Dec 08, 2016 | 56.30 | 57.33 | 55.25 | 57.29 | 2,473,448 | +0.75(+1.33%) |
Dec 07, 2016 | 54.80 | 56.67 | 54.58 | 56.53 | 1,806,318 | +1.75(+3.20%) |
Dec 06, 2016 | 53.73 | 54.80 | 53.19 | 54.78 | 1,239,023 | +1.12(+2.09%) |
Dec 05, 2016 | 53.39 | 53.73 | 52.50 | 53.66 | 1,170,177 | +0.19(+0.36%) |
Dec 02, 2016 | 53.04 | 54.34 | 52.72 | 53.47 | 1,035,800 | +0.74(+1.40%) |