Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 59.99 | 60.66 | 59.35 | 59.59 | 135,961 | -0.62(-1.03%) |
Feb 27, 2017 | 59.79 | 60.50 | 59.57 | 60.21 | 97,982 | +0.36(+0.59%) |
Feb 24, 2017 | 59.13 | 60.40 | 59.13 | 59.85 | 73,077 | +0.24(+0.40%) |
Feb 23, 2017 | 59.53 | 60.14 | 59.05 | 59.62 | 130,436 | +0.43(+0.72%) |
Feb 22, 2017 | 59.00 | 59.75 | 57.99 | 59.19 | 74,555 | +0.08(+0.14%) |
Feb 21, 2017 | 57.72 | 59.97 | 57.72 | 59.11 | 144,008 | +1.34(+2.31%) |
Feb 17, 2017 | 57.77 | 57.77 | 57.77 | 0 | -1.04(-1.76%) | |
Feb 16, 2017 | 59.11 | 60.70 | 55.82 | 58.81 | 242,791 | -4.37(-6.91%) |
Feb 15, 2017 | 62.55 | 63.23 | 62.41 | 63.17 | 96,442 | +0.59(+0.94%) |
Feb 14, 2017 | 62.15 | 63.06 | 61.55 | 62.58 | 102,367 | +0.40(+0.64%) |
Feb 13, 2017 | 61.95 | 62.32 | 61.73 | 62.18 | 94,270 | +0.40(+0.65%) |
Feb 10, 2017 | 61.33 | 61.91 | 60.63 | 61.78 | 42,136 | +0.66(+1.07%) |
Feb 09, 2017 | 59.94 | 61.44 | 59.94 | 61.13 | 67,176 | +1.30(+2.17%) |
Feb 08, 2017 | 60.24 | 60.38 | 59.35 | 59.83 | 46,348 | -0.89(-1.47%) |
Feb 07, 2017 | 60.90 | 61.95 | 60.42 | 60.72 | 160,118 | -0.26(-0.43%) |
Feb 06, 2017 | 61.35 | 61.45 | 60.46 | 60.98 | 37,163 | -0.51(-0.83%) |
Feb 03, 2017 | 60.51 | 61.49 | 60.46 | 61.49 | 49,687 | +1.35(+2.24%) |
Feb 02, 2017 | 60.96 | 61.30 | 59.88 | 60.14 | 41,921 | -1.20(-1.96%) |
Feb 01, 2017 | 62.28 | 62.37 | 60.95 | 61.35 | 84,052 | -0.44(-0.71%) |
Jan 31, 2017 | 60.44 | 61.88 | 59.50 | 61.78 | 153,233 | +1.20(+1.98%) |
Jan 30, 2017 | 60.62 | 60.96 | 59.69 | 60.58 | 92,085 | -1.04(-1.68%) |
Jan 27, 2017 | 61.43 | 61.82 | 60.95 | 61.62 | 55,437 | +0.30(+0.49%) |
Jan 26, 2017 | 61.95 | 62.21 | 60.64 | 61.32 | 51,399 | -0.63(-1.01%) |
Jan 25, 2017 | 60.93 | 62.11 | 60.44 | 61.95 | 54,015 | +1.20(+1.98%) |
Jan 24, 2017 | 59.11 | 60.94 | 58.83 | 60.74 | 50,729 | +1.68(+2.85%) |
Jan 23, 2017 | 59.79 | 59.79 | 58.70 | 59.06 | 57,289 | -0.67(-1.13%) |
Jan 20, 2017 | 59.80 | 60.32 | 59.29 | 59.73 | 63,755 | -0.13(-0.21%) |
Jan 19, 2017 | 60.36 | 61.11 | 59.66 | 59.86 | 54,018 | -0.45(-0.75%) |
Jan 18, 2017 | 60.84 | 60.97 | 59.83 | 60.32 | 58,993 | -0.26(-0.44%) |
Jan 17, 2017 | 61.41 | 61.41 | 60.28 | 60.58 | 39,859 | -0.99(-1.61%) |
Jan 13, 2017 | 61.57 | 61.57 | 61.57 | 0 | +0.77(+1.27%) | |
Jan 12, 2017 | 62.15 | 62.15 | 59.86 | 60.80 | 55,372 | -1.51(-2.42%) |
Jan 11, 2017 | 60.69 | 62.36 | 59.93 | 62.31 | 111,653 | +1.67(+2.76%) |
Jan 10, 2017 | 60.52 | 60.88 | 60.08 | 60.64 | 71,808 | +0.38(+0.63%) |
Jan 09, 2017 | 61.17 | 61.35 | 60.18 | 60.25 | 108,794 | -1.06(-1.72%) |
Jan 06, 2017 | 61.90 | 61.90 | 61.27 | 61.31 | 67,096 | -0.57(-0.93%) |
Jan 05, 2017 | 62.83 | 62.83 | 61.56 | 61.88 | 70,999 | -0.68(-1.09%) |
Jan 04, 2017 | 62.04 | 62.91 | 61.63 | 62.56 | 129,925 | +0.79(+1.28%) |
Jan 03, 2017 | 62.09 | 62.36 | 61.16 | 61.77 | 68,553 | +0.49(+0.80%) |
Dec 30, 2016 | 61.28 | 61.28 | 61.28 | 0 | -1.04(-1.66%) | |
Dec 29, 2016 | 62.86 | 62.86 | 62.02 | 62.32 | 52,026 | -0.25(-0.41%) |
Dec 28, 2016 | 62.87 | 62.99 | 62.36 | 62.57 | 123,358 | -0.27(-0.43%) |
Dec 27, 2016 | 62.25 | 62.92 | 61.42 | 62.85 | 112,763 | +0.66(+1.07%) |
Dec 23, 2016 | 62.18 | 62.18 | 62.18 | 0 | -0.14(-0.22%) | |
Dec 22, 2016 | 62.16 | 62.71 | 61.83 | 62.32 | 78,264 | -0.04(-0.06%) |
Dec 21, 2016 | 62.39 | 62.70 | 62.10 | 62.36 | 80,925 | +0.01(+0.01%) |
Dec 20, 2016 | 61.84 | 62.62 | 60.93 | 62.35 | 93,073 | +0.61(+0.99%) |
Dec 19, 2016 | 59.51 | 62.17 | 59.51 | 61.74 | 188,942 | +2.05(+3.43%) |
Dec 16, 2016 | 60.08 | 60.80 | 59.63 | 59.69 | 436,024 | -0.33(-0.55%) |
Dec 15, 2016 | 59.37 | 60.21 | 58.97 | 60.02 | 76,273 | +0.58(+0.98%) |
Dec 14, 2016 | 60.62 | 61.04 | 59.29 | 59.43 | 71,516 | -1.29(-2.13%) |
Dec 13, 2016 | 61.13 | 61.19 | 59.95 | 60.73 | 79,231 | -0.19(-0.31%) |
Dec 12, 2016 | 60.95 | 61.44 | 60.46 | 60.92 | 87,149 | -0.03(-0.04%) |
Dec 09, 2016 | 60.12 | 60.98 | 59.61 | 60.94 | 186,679 | +0.83(+1.38%) |
Dec 08, 2016 | 59.73 | 60.43 | 59.34 | 60.12 | 89,451 | +0.66(+1.10%) |
Dec 07, 2016 | 58.50 | 59.64 | 58.06 | 59.46 | 162,333 | +1.02(+1.74%) |
Dec 06, 2016 | 57.18 | 58.96 | 56.86 | 58.44 | 223,402 | +1.56(+2.73%) |
Dec 05, 2016 | 55.96 | 56.99 | 55.80 | 56.89 | 162,764 | +1.32(+2.37%) |
Dec 02, 2016 | 56.02 | 56.24 | 55.37 | 55.57 | 90,800 | -0.65(-1.15%) |