Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 61.39 | 61.79 | 60.94 | 61.03 | 1,046,873 | -0.25(-0.40%) |
Feb 27, 2017 | 61.39 | 61.73 | 61.11 | 61.28 | 605,439 | +0.02(+0.03%) |
Feb 24, 2017 | 61.03 | 61.51 | 60.49 | 61.26 | 857,939 | +0.27(+0.44%) |
Feb 23, 2017 | 60.44 | 61.02 | 59.29 | 60.99 | 1,215,189 | +0.94(+1.57%) |
Feb 22, 2017 | 60.60 | 61.85 | 59.96 | 60.05 | 2,357,761 | -0.35(-0.57%) |
Feb 21, 2017 | 59.45 | 60.62 | 58.82 | 60.40 | 1,670,248 | +0.86(+1.45%) |
Feb 17, 2017 | 59.54 | 59.54 | 59.54 | 0 | +1.83(+3.18%) | |
Feb 16, 2017 | 57.30 | 58.06 | 56.85 | 57.70 | 1,516,726 | +1.02(+1.81%) |
Feb 15, 2017 | 56.04 | 56.81 | 55.38 | 56.68 | 949,262 | +0.03(+0.05%) |
Feb 14, 2017 | 57.69 | 57.69 | 56.19 | 56.65 | 833,788 | -1.04(-1.80%) |
Feb 13, 2017 | 58.00 | 58.23 | 57.41 | 57.69 | 799,700 | -0.12(-0.20%) |
Feb 10, 2017 | 57.31 | 57.90 | 57.17 | 57.80 | 539,909 | +0.38(+0.66%) |
Feb 09, 2017 | 57.23 | 57.59 | 56.83 | 57.42 | 419,918 | +0.25(+0.43%) |
Feb 08, 2017 | 56.84 | 57.87 | 56.75 | 57.18 | 1,131,737 | +0.36(+0.64%) |
Feb 07, 2017 | 56.40 | 57.20 | 56.40 | 56.82 | 876,336 | +0.39(+0.70%) |
Feb 06, 2017 | 56.30 | 56.64 | 55.58 | 56.42 | 715,603 | +0.15(+0.27%) |
Feb 03, 2017 | 56.35 | 56.47 | 55.70 | 56.27 | 916,453 | +0.42(+0.76%) |
Feb 02, 2017 | 55.20 | 56.16 | 55.20 | 55.84 | 927,575 | +0.63(+1.14%) |
Feb 01, 2017 | 55.27 | 55.67 | 55.08 | 55.21 | 1,039,349 | -0.32(-0.57%) |
Jan 31, 2017 | 55.69 | 56.32 | 55.36 | 55.53 | 991,547 | -0.19(-0.35%) |
Jan 30, 2017 | 56.28 | 56.66 | 55.59 | 55.72 | 1,072,602 | -0.69(-1.23%) |
Jan 27, 2017 | 57.15 | 57.38 | 56.34 | 56.42 | 1,050,693 | -0.60(-1.05%) |
Jan 26, 2017 | 56.91 | 57.37 | 56.28 | 57.02 | 1,225,065 | +0.16(+0.28%) |
Jan 25, 2017 | 58.00 | 58.27 | 56.44 | 56.85 | 1,415,097 | -1.06(-1.82%) |
Jan 24, 2017 | 57.67 | 58.13 | 57.57 | 57.91 | 989,023 | +0.11(+0.19%) |
Jan 23, 2017 | 56.77 | 57.91 | 56.77 | 57.80 | 1,544,417 | +1.22(+2.15%) |
Jan 20, 2017 | 56.30 | 56.71 | 55.70 | 56.58 | 1,307,192 | +0.25(+0.44%) |
Jan 19, 2017 | 56.08 | 56.38 | 55.73 | 56.34 | 987,893 | -0.05(-0.10%) |
Jan 18, 2017 | 56.35 | 56.71 | 55.86 | 56.39 | 1,182,086 | +0.10(+0.18%) |
Jan 17, 2017 | 56.00 | 56.38 | 55.80 | 56.29 | 1,515,642 | +0.30(+0.54%) |
Jan 13, 2017 | 55.99 | 55.99 | 55.99 | 0 | -0.89(-1.57%) | |
Jan 12, 2017 | 57.52 | 57.56 | 56.44 | 56.89 | 1,617,383 | -0.65(-1.13%) |
Jan 11, 2017 | 59.17 | 59.26 | 57.52 | 57.53 | 1,992,329 | -1.53(-2.58%) |
Jan 10, 2017 | 60.31 | 60.42 | 59.03 | 59.06 | 1,239,522 | -1.26(-2.08%) |
Jan 09, 2017 | 61.09 | 61.18 | 60.15 | 60.32 | 800,003 | -0.72(-1.19%) |
Jan 06, 2017 | 60.21 | 61.12 | 59.84 | 61.04 | 1,225,501 | +0.56(+0.93%) |
Jan 05, 2017 | 59.21 | 60.51 | 58.55 | 60.48 | 1,171,941 | +0.78(+1.30%) |
Jan 04, 2017 | 59.48 | 60.01 | 59.17 | 59.70 | 1,185,889 | +0.32(+0.53%) |
Jan 03, 2017 | 59.54 | 59.65 | 58.70 | 59.38 | 1,175,870 | -0.15(-0.25%) |
Dec 30, 2016 | 59.53 | 59.53 | 59.53 | 0 | +1.27(+2.18%) | |
Dec 29, 2016 | 57.30 | 58.60 | 56.61 | 58.26 | 1,139,761 | +0.96(+1.68%) |
Dec 28, 2016 | 58.21 | 58.21 | 57.08 | 57.29 | 1,051,987 | -0.80(-1.38%) |
Dec 27, 2016 | 57.84 | 58.40 | 57.63 | 58.10 | 826,107 | +0.48(+0.83%) |
Dec 23, 2016 | 57.62 | 57.62 | 57.62 | 0 | +0.31(+0.54%) | |
Dec 22, 2016 | 56.62 | 57.36 | 56.48 | 57.31 | 900,549 | +0.60(+1.06%) |
Dec 21, 2016 | 57.27 | 58.00 | 56.69 | 56.71 | 2,328,477 | -0.55(-0.97%) |
Dec 20, 2016 | 57.56 | 57.75 | 56.75 | 57.26 | 1,292,213 | -0.49(-0.85%) |
Dec 19, 2016 | 57.43 | 58.00 | 57.10 | 57.76 | 910,810 | +0.57(+1.00%) |
Dec 16, 2016 | 56.33 | 57.63 | 56.25 | 57.19 | 1,784,784 | +1.40(+2.51%) |
Dec 15, 2016 | 55.73 | 56.32 | 55.49 | 55.78 | 1,691,473 | -0.19(-0.34%) |
Dec 14, 2016 | 56.36 | 57.06 | 55.83 | 55.98 | 1,585,812 | -0.56(-0.98%) |
Dec 13, 2016 | 57.06 | 57.06 | 56.27 | 56.53 | 2,001,276 | -0.46(-0.80%) |
Dec 12, 2016 | 57.04 | 57.49 | 56.56 | 56.99 | 1,184,714 | -0.21(-0.36%) |
Dec 09, 2016 | 57.30 | 57.95 | 56.61 | 57.20 | 2,002,336 | -0.14(-0.24%) |
Dec 08, 2016 | 56.34 | 57.38 | 55.30 | 57.33 | 2,471,487 | +0.75(+1.33%) |
Dec 07, 2016 | 54.85 | 56.72 | 54.62 | 56.58 | 1,804,886 | +1.75(+3.20%) |
Dec 06, 2016 | 53.77 | 54.85 | 53.23 | 54.82 | 1,238,041 | +1.12(+2.09%) |
Dec 05, 2016 | 53.44 | 53.77 | 52.54 | 53.70 | 1,169,250 | +0.19(+0.36%) |
Dec 02, 2016 | 53.09 | 54.38 | 52.76 | 53.51 | 1,034,979 | +0.74(+1.40%) |