Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 59.46 | 59.84 | 58.75 | 58.92 | 622,464 | -0.75(-1.26%) |
Feb 27, 2017 | 59.16 | 59.74 | 58.91 | 59.67 | 488,735 | +0.55(+0.93%) |
Feb 24, 2017 | 58.18 | 59.16 | 57.74 | 59.12 | 1,103,699 | +0.95(+1.63%) |
Feb 23, 2017 | 58.19 | 58.30 | 57.42 | 58.18 | 441,424 | +0.27(+0.47%) |
Feb 22, 2017 | 58.02 | 58.24 | 56.88 | 57.91 | 656,061 | -0.05(-0.09%) |
Feb 21, 2017 | 56.95 | 58.03 | 56.84 | 57.96 | 765,105 | +0.95(+1.66%) |
Feb 17, 2017 | 57.01 | 57.01 | 57.01 | 0 | -0.43(-0.75%) | |
Feb 16, 2017 | 57.32 | 57.53 | 56.92 | 57.44 | 726,161 | -0.22(-0.38%) |
Feb 15, 2017 | 57.58 | 57.91 | 56.71 | 57.66 | 755,583 | -0.14(-0.23%) |
Feb 14, 2017 | 58.56 | 58.56 | 57.76 | 57.80 | 615,026 | -0.79(-1.36%) |
Feb 13, 2017 | 59.27 | 59.56 | 58.54 | 58.59 | 467,822 | -0.73(-1.24%) |
Feb 10, 2017 | 58.92 | 59.59 | 58.77 | 59.32 | 530,595 | -0.49(-0.82%) |
Feb 09, 2017 | 59.46 | 59.96 | 59.32 | 59.81 | 314,897 | +0.34(+0.57%) |
Feb 08, 2017 | 59.18 | 59.56 | 58.89 | 59.48 | 306,685 | +0.53(+0.90%) |
Feb 07, 2017 | 59.64 | 60.35 | 58.67 | 58.94 | 663,840 | -0.76(-1.27%) |
Feb 06, 2017 | 60.01 | 60.21 | 59.52 | 59.70 | 200,679 | -0.18(-0.30%) |
Feb 03, 2017 | 60.37 | 60.62 | 59.67 | 59.88 | 419,713 | +0.00(+0.00%) |
Feb 02, 2017 | 59.34 | 60.05 | 59.11 | 59.88 | 389,961 | +0.79(+1.34%) |
Feb 01, 2017 | 59.92 | 60.35 | 59.06 | 59.09 | 381,025 | -0.74(-1.24%) |
Jan 31, 2017 | 59.08 | 60.19 | 59.08 | 59.83 | 462,997 | +0.73(+1.24%) |
Jan 30, 2017 | 58.83 | 59.42 | 58.72 | 59.10 | 258,386 | -0.07(-0.11%) |
Jan 27, 2017 | 60.02 | 60.02 | 58.98 | 59.16 | 265,885 | -0.84(-1.39%) |
Jan 26, 2017 | 60.06 | 60.41 | 59.77 | 60.00 | 174,746 | -0.04(-0.07%) |
Jan 25, 2017 | 60.33 | 60.46 | 59.84 | 60.04 | 230,438 | -0.42(-0.70%) |
Jan 24, 2017 | 60.56 | 61.00 | 60.09 | 60.46 | 320,059 | -0.05(-0.08%) |
Jan 23, 2017 | 60.30 | 60.58 | 59.86 | 60.52 | 470,982 | +0.06(+0.10%) |
Jan 20, 2017 | 59.16 | 60.61 | 59.16 | 60.46 | 415,711 | +1.15(+1.94%) |
Jan 19, 2017 | 60.75 | 61.11 | 59.15 | 59.31 | 379,135 | -1.69(-2.77%) |
Jan 18, 2017 | 61.01 | 61.29 | 60.30 | 61.00 | 510,592 | +0.04(+0.07%) |
Jan 17, 2017 | 61.77 | 61.78 | 60.87 | 60.95 | 422,984 | -0.56(-0.91%) |
Jan 13, 2017 | 61.51 | 61.51 | 61.51 | 0 | +0.24(+0.40%) | |
Jan 12, 2017 | 61.38 | 61.38 | 60.63 | 61.27 | 382,627 | -0.07(-0.11%) |
Jan 11, 2017 | 61.71 | 62.40 | 61.15 | 61.33 | 383,073 | -0.82(-1.32%) |
Jan 10, 2017 | 62.99 | 62.99 | 61.98 | 62.15 | 208,667 | -0.85(-1.35%) |
Jan 09, 2017 | 63.99 | 63.99 | 62.95 | 63.01 | 166,396 | -0.89(-1.39%) |
Jan 06, 2017 | 63.88 | 64.86 | 63.87 | 63.89 | 238,169 | -0.44(-0.68%) |
Jan 05, 2017 | 63.18 | 64.40 | 62.50 | 64.33 | 388,328 | +0.38(+0.59%) |
Jan 04, 2017 | 62.92 | 64.09 | 62.92 | 63.95 | 368,676 | +1.14(+1.82%) |
Jan 03, 2017 | 62.74 | 62.96 | 61.97 | 62.81 | 289,405 | +0.37(+0.60%) |
Dec 30, 2016 | 62.44 | 62.44 | 62.44 | 0 | +1.06(+1.73%) | |
Dec 29, 2016 | 61.31 | 61.66 | 60.30 | 61.38 | 230,191 | +0.37(+0.61%) |
Dec 28, 2016 | 61.63 | 61.63 | 60.78 | 61.01 | 212,855 | -0.46(-0.74%) |
Dec 27, 2016 | 61.15 | 61.92 | 60.82 | 61.46 | 242,377 | +0.25(+0.41%) |
Dec 23, 2016 | 61.21 | 61.21 | 61.21 | 0 | -0.04(-0.07%) | |
Dec 22, 2016 | 62.12 | 62.12 | 61.24 | 61.25 | 379,593 | -0.92(-1.48%) |
Dec 21, 2016 | 62.83 | 63.48 | 62.13 | 62.17 | 609,189 | -0.84(-1.33%) |
Dec 20, 2016 | 62.91 | 63.59 | 62.77 | 63.01 | 328,370 | -0.15(-0.24%) |
Dec 19, 2016 | 62.96 | 63.78 | 62.68 | 63.16 | 358,024 | +0.62(+0.99%) |
Dec 16, 2016 | 61.81 | 63.01 | 61.81 | 62.54 | 736,374 | +1.01(+1.65%) |
Dec 15, 2016 | 61.90 | 62.58 | 61.30 | 61.53 | 395,933 | -0.54(-0.87%) |
Dec 14, 2016 | 63.44 | 63.50 | 61.82 | 62.07 | 387,330 | -1.45(-2.29%) |
Dec 13, 2016 | 63.03 | 63.61 | 62.52 | 63.52 | 307,375 | +0.86(+1.37%) |
Dec 12, 2016 | 62.45 | 63.18 | 62.31 | 62.66 | 214,261 | -0.21(-0.33%) |
Dec 09, 2016 | 62.57 | 63.17 | 62.55 | 62.87 | 265,187 | +0.31(+0.50%) |
Dec 08, 2016 | 62.09 | 62.61 | 61.65 | 62.56 | 248,165 | +0.14(+0.23%) |
Dec 07, 2016 | 61.72 | 63.11 | 61.72 | 62.42 | 485,347 | +0.85(+1.37%) |
Dec 06, 2016 | 61.08 | 61.63 | 60.50 | 61.58 | 320,340 | +0.74(+1.21%) |
Dec 05, 2016 | 60.32 | 60.92 | 60.11 | 60.84 | 292,393 | +0.44(+0.74%) |
Dec 02, 2016 | 60.30 | 60.99 | 59.87 | 60.39 | 298,632 | +0.48(+0.80%) |