Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 60.03 | 60.60 | 59.77 | 60.28 | 2,913,349 | +0.03(+0.05%) |
Feb 27, 2017 | 59.87 | 60.79 | 59.72 | 60.25 | 2,265,745 | +0.45(+0.75%) |
Feb 24, 2017 | 59.52 | 60.19 | 59.43 | 59.80 | 2,730,072 | -0.17(-0.28%) |
Feb 23, 2017 | 60.99 | 61.20 | 59.81 | 59.97 | 2,114,748 | -0.58(-0.96%) |
Feb 22, 2017 | 60.47 | 60.70 | 60.20 | 60.55 | 2,161,215 | +0.00(+0.00%) |
Feb 21, 2017 | 61.29 | 61.34 | 60.45 | 60.55 | 1,686,619 | -0.21(-0.35%) |
Feb 17, 2017 | 60.76 | 60.76 | 60.76 | 0 | -0.44(-0.72%) | |
Feb 16, 2017 | 61.50 | 61.77 | 60.92 | 61.20 | 1,949,348 | -0.30(-0.49%) |
Feb 15, 2017 | 61.17 | 61.70 | 60.97 | 61.50 | 2,247,491 | +0.00(+0.00%) |
Feb 14, 2017 | 61.27 | 61.60 | 60.33 | 61.50 | 1,939,634 | +0.44(+0.72%) |
Feb 13, 2017 | 61.23 | 61.29 | 60.41 | 61.06 | 4,155,442 | -0.09(-0.15%) |
Feb 10, 2017 | 62.80 | 63.09 | 60.98 | 61.15 | 3,130,747 | +0.09(+0.15%) |
Feb 09, 2017 | 61.84 | 62.41 | 61.05 | 61.06 | 2,300,513 | -0.10(-0.16%) |
Feb 08, 2017 | 60.99 | 61.54 | 60.62 | 61.16 | 4,015,750 | -0.20(-0.33%) |
Feb 07, 2017 | 61.37 | 61.62 | 60.82 | 61.36 | 3,022,421 | -0.32(-0.52%) |
Feb 06, 2017 | 62.03 | 62.07 | 61.36 | 61.68 | 1,519,645 | -0.17(-0.27%) |
Feb 03, 2017 | 62.47 | 62.50 | 61.40 | 61.85 | 2,569,801 | -0.56(-0.90%) |
Feb 02, 2017 | 62.59 | 62.70 | 62.02 | 62.41 | 2,110,878 | -0.17(-0.27%) |
Feb 01, 2017 | 63.67 | 63.78 | 61.95 | 62.58 | 2,909,557 | -0.50(-0.79%) |
Jan 31, 2017 | 61.91 | 63.19 | 61.52 | 63.08 | 2,535,867 | +1.26(+2.04%) |
Jan 30, 2017 | 62.99 | 63.31 | 61.16 | 61.82 | 2,790,796 | -1.27(-2.01%) |
Jan 27, 2017 | 63.00 | 63.48 | 62.61 | 63.09 | 2,067,440 | -0.01(-0.02%) |
Jan 26, 2017 | 63.85 | 63.95 | 61.19 | 63.10 | 5,782,534 | -0.50(-0.79%) |
Jan 25, 2017 | 62.37 | 63.69 | 62.37 | 63.60 | 3,121,339 | +0.92(+1.47%) |
Jan 24, 2017 | 61.89 | 62.82 | 61.63 | 62.68 | 1,668,118 | +1.26(+2.05%) |
Jan 23, 2017 | 61.40 | 61.63 | 60.26 | 61.42 | 2,002,647 | -0.56(-0.90%) |
Jan 20, 2017 | 62.16 | 62.69 | 61.30 | 61.98 | 2,144,202 | +0.02(+0.03%) |
Jan 19, 2017 | 61.54 | 62.57 | 61.54 | 61.96 | 1,882,466 | +0.22(+0.36%) |
Jan 18, 2017 | 61.47 | 62.07 | 61.11 | 61.74 | 2,468,033 | -0.16(-0.26%) |
Jan 17, 2017 | 61.45 | 61.99 | 61.10 | 61.90 | 2,928,503 | +0.98(+1.61%) |
Jan 13, 2017 | 60.92 | 60.92 | 60.92 | 0 | -1.50(-2.40%) | |
Jan 12, 2017 | 63.62 | 63.80 | 62.40 | 62.42 | 1,672,709 | -0.96(-1.51%) |
Jan 11, 2017 | 62.52 | 63.63 | 62.24 | 63.38 | 1,857,001 | +1.00(+1.60%) |
Jan 10, 2017 | 63.50 | 63.62 | 62.27 | 62.38 | 3,270,020 | -0.86(-1.36%) |
Jan 09, 2017 | 63.32 | 63.94 | 63.05 | 63.24 | 1,837,114 | -0.72(-1.13%) |
Jan 06, 2017 | 64.17 | 64.72 | 63.47 | 63.96 | 2,555,000 | -0.39(-0.61%) |
Jan 05, 2017 | 64.84 | 65.36 | 64.09 | 64.35 | 2,028,463 | -0.40(-0.62%) |
Jan 04, 2017 | 64.08 | 65.46 | 64.08 | 64.75 | 2,122,626 | -0.28(-0.43%) |
Jan 03, 2017 | 65.29 | 65.80 | 63.70 | 65.03 | 2,710,433 | +0.06(+0.09%) |
Dec 30, 2016 | 64.97 | 64.97 | 64.97 | 0 | +0.25(+0.39%) | |
Dec 29, 2016 | 64.58 | 64.90 | 64.00 | 64.72 | 1,461,474 | +0.01(+0.02%) |
Dec 28, 2016 | 65.53 | 65.72 | 64.36 | 64.71 | 2,255,491 | -0.84(-1.28%) |
Dec 27, 2016 | 65.15 | 65.69 | 64.93 | 65.55 | 2,224,481 | +0.62(+0.95%) |
Dec 23, 2016 | 64.93 | 64.93 | 64.93 | 0 | -0.68(-1.04%) | |
Dec 22, 2016 | 64.92 | 65.94 | 64.92 | 65.61 | 2,688,836 | +0.72(+1.11%) |
Dec 21, 2016 | 65.60 | 65.91 | 64.76 | 64.89 | 2,359,525 | -0.26(-0.40%) |
Dec 20, 2016 | 66.09 | 66.59 | 64.84 | 65.15 | 2,208,962 | -0.58(-0.88%) |
Dec 19, 2016 | 66.10 | 66.54 | 65.32 | 65.73 | 2,380,152 | -0.66(-0.99%) |
Dec 16, 2016 | 65.57 | 66.53 | 64.96 | 66.39 | 6,142,341 | +1.04(+1.59%) |
Dec 15, 2016 | 64.39 | 65.83 | 64.13 | 65.35 | 4,902,476 | +0.61(+0.94%) |
Dec 14, 2016 | 66.00 | 66.19 | 64.25 | 64.74 | 3,555,586 | -1.49(-2.25%) |
Dec 13, 2016 | 66.48 | 68.09 | 65.89 | 66.23 | 2,786,781 | -0.11(-0.17%) |
Dec 12, 2016 | 66.95 | 68.59 | 65.54 | 66.34 | 5,644,395 | +0.02(+0.03%) |
Dec 09, 2016 | 66.31 | 66.61 | 65.63 | 66.32 | 2,219,982 | +0.51(+0.77%) |
Dec 08, 2016 | 66.39 | 66.58 | 64.23 | 65.81 | 3,481,176 | -0.33(-0.50%) |
Dec 07, 2016 | 66.39 | 66.85 | 65.57 | 66.14 | 2,923,677 | -0.75(-1.12%) |
Dec 06, 2016 | 65.55 | 67.07 | 65.22 | 66.89 | 2,387,626 | +0.58(+0.87%) |
Dec 05, 2016 | 65.86 | 66.94 | 65.35 | 66.31 | 4,766,503 | +1.01(+1.55%) |
Dec 02, 2016 | 63.87 | 65.75 | 63.47 | 65.30 | 4,627,227 | +1.30(+2.03%) |