Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 60.58 | 61.04 | 60.49 | 60.64 | 101,531 | -0.40(-0.65%) |
Feb 27, 2017 | 60.82 | 61.21 | 60.48 | 61.04 | 73,411 | +0.49(+0.82%) |
Feb 24, 2017 | 60.74 | 61.24 | 60.29 | 60.54 | 49,724 | -0.75(-1.23%) |
Feb 23, 2017 | 62.11 | 62.30 | 60.72 | 61.29 | 88,944 | -0.01(-0.02%) |
Feb 22, 2017 | 62.43 | 62.44 | 61.29 | 61.30 | 37,495 | -1.47(-2.35%) |
Feb 21, 2017 | 62.86 | 63.18 | 62.74 | 62.78 | 36,423 | +0.54(+0.87%) |
Feb 17, 2017 | 62.23 | 62.23 | 62.23 | 0 | -0.36(-0.57%) | |
Feb 16, 2017 | 63.68 | 63.84 | 62.54 | 62.59 | 44,274 | -0.97(-1.53%) |
Feb 15, 2017 | 63.80 | 64.07 | 63.47 | 63.56 | 40,872 | -0.46(-0.71%) |
Feb 14, 2017 | 63.68 | 64.02 | 63.00 | 64.02 | 73,637 | +0.51(+0.81%) |
Feb 13, 2017 | 63.62 | 63.87 | 63.17 | 63.50 | 76,811 | -0.36(-0.56%) |
Feb 10, 2017 | 63.80 | 64.14 | 63.52 | 63.86 | 69,374 | +0.66(+1.05%) |
Feb 09, 2017 | 62.59 | 63.29 | 62.56 | 63.19 | 36,689 | +1.08(+1.74%) |
Feb 08, 2017 | 61.45 | 62.37 | 60.66 | 62.12 | 57,038 | +0.32(+0.51%) |
Feb 07, 2017 | 62.66 | 63.01 | 61.32 | 61.80 | 81,589 | -1.39(-2.19%) |
Feb 06, 2017 | 64.09 | 64.27 | 62.99 | 63.18 | 114,768 | -0.76(-1.19%) |
Feb 03, 2017 | 63.21 | 64.28 | 62.93 | 63.95 | 260,635 | +0.87(+1.38%) |
Feb 02, 2017 | 62.75 | 63.32 | 62.04 | 63.08 | 70,771 | +0.45(+0.71%) |
Feb 01, 2017 | 63.76 | 63.76 | 62.02 | 62.63 | 104,128 | -0.50(-0.80%) |
Jan 31, 2017 | 63.06 | 63.13 | 62.29 | 63.13 | 182,639 | +0.14(+0.22%) |
Jan 30, 2017 | 64.22 | 64.22 | 62.43 | 63.00 | 62,748 | -1.56(-2.42%) |
Jan 27, 2017 | 65.15 | 65.20 | 64.45 | 64.56 | 33,639 | -0.86(-1.32%) |
Jan 26, 2017 | 65.46 | 65.80 | 65.29 | 65.42 | 36,984 | +0.29(+0.44%) |
Jan 25, 2017 | 64.95 | 65.43 | 64.86 | 65.13 | 62,172 | +0.28(+0.43%) |
Jan 24, 2017 | 64.21 | 65.16 | 64.16 | 64.86 | 62,698 | +0.94(+1.47%) |
Jan 23, 2017 | 64.12 | 64.38 | 63.62 | 63.92 | 69,079 | -0.68(-1.06%) |
Jan 20, 2017 | 64.91 | 65.16 | 64.42 | 64.60 | 35,226 | +0.29(+0.45%) |
Jan 19, 2017 | 64.58 | 64.76 | 64.07 | 64.31 | 67,186 | -0.23(-0.35%) |
Jan 18, 2017 | 64.10 | 64.84 | 63.98 | 64.54 | 38,344 | +0.00(+0.00%) |
Jan 17, 2017 | 64.61 | 65.08 | 64.45 | 64.54 | 37,439 | +0.22(+0.34%) |
Jan 13, 2017 | 64.32 | 64.32 | 64.32 | 0 | -0.26(-0.40%) | |
Jan 12, 2017 | 65.51 | 65.53 | 64.45 | 64.58 | 41,141 | -0.50(-0.78%) |
Jan 11, 2017 | 64.58 | 65.20 | 64.11 | 65.08 | 68,467 | +0.80(+1.25%) |
Jan 10, 2017 | 64.44 | 64.86 | 64.18 | 64.28 | 56,462 | +0.03(+0.05%) |
Jan 09, 2017 | 65.30 | 65.32 | 64.25 | 64.25 | 98,732 | -1.46(-2.23%) |
Jan 06, 2017 | 66.16 | 66.20 | 65.45 | 65.72 | 65,009 | -0.30(-0.45%) |
Jan 05, 2017 | 66.02 | 66.32 | 65.36 | 66.01 | 161,283 | +0.21(+0.32%) |
Jan 04, 2017 | 65.83 | 65.92 | 65.32 | 65.81 | 75,088 | -0.02(-0.03%) |
Jan 03, 2017 | 65.13 | 66.65 | 64.85 | 65.83 | 90,379 | +1.08(+1.67%) |
Dec 30, 2016 | 64.75 | 64.75 | 64.75 | 0 | -0.38(-0.58%) | |
Dec 29, 2016 | 65.48 | 65.57 | 64.86 | 65.12 | 29,260 | -0.42(-0.63%) |
Dec 28, 2016 | 66.49 | 66.51 | 65.35 | 65.54 | 82,915 | -0.81(-1.22%) |
Dec 27, 2016 | 66.33 | 66.60 | 66.24 | 66.35 | 21,557 | +0.26(+0.39%) |
Dec 23, 2016 | 66.09 | 66.09 | 66.09 | 0 | -0.06(-0.09%) | |
Dec 22, 2016 | 65.95 | 66.41 | 65.74 | 66.15 | 59,503 | +0.39(+0.59%) |
Dec 21, 2016 | 66.21 | 66.28 | 65.68 | 65.77 | 72,062 | -0.05(-0.08%) |
Dec 20, 2016 | 66.65 | 66.65 | 65.68 | 65.82 | 108,037 | -0.38(-0.57%) |
Dec 19, 2016 | 66.15 | 66.36 | 65.89 | 66.19 | 89,322 | +0.06(+0.09%) |
Dec 16, 2016 | 66.36 | 66.45 | 65.81 | 66.14 | 64,668 | +0.06(+0.09%) |
Dec 15, 2016 | 65.48 | 66.36 | 65.01 | 66.08 | 81,373 | +0.21(+0.31%) |
Dec 14, 2016 | 67.64 | 67.64 | 65.81 | 65.87 | 93,099 | -1.94(-2.85%) |
Dec 13, 2016 | 67.70 | 68.29 | 66.68 | 67.80 | 109,731 | +1.06(+1.58%) |
Dec 12, 2016 | 69.45 | 69.45 | 66.54 | 66.75 | 181,088 | -0.40(-0.60%) |
Dec 09, 2016 | 67.46 | 67.46 | 66.86 | 67.15 | 75,481 | +0.14(+0.21%) |
Dec 08, 2016 | 66.84 | 67.26 | 66.07 | 67.01 | 70,704 | +0.46(+0.70%) |
Dec 07, 2016 | 65.89 | 66.72 | 65.82 | 66.55 | 113,147 | +0.52(+0.79%) |
Dec 06, 2016 | 65.32 | 66.29 | 64.86 | 66.03 | 121,805 | +0.15(+0.22%) |
Dec 05, 2016 | 65.87 | 66.72 | 65.81 | 65.88 | 190,527 | +0.83(+1.28%) |
Dec 02, 2016 | 65.12 | 65.38 | 64.71 | 65.05 | 103,265 | +0.01(+0.02%) |