Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 62.20 | 62.42 | 62.10 | 62.30 | 53,120 | +0.22(+0.36%) |
Feb 27, 2017 | 62.38 | 62.39 | 62.04 | 62.08 | 83,586 | -0.32(-0.52%) |
Feb 24, 2017 | 62.11 | 62.47 | 62.10 | 62.40 | 96,093 | +0.61(+0.99%) |
Feb 23, 2017 | 61.76 | 61.79 | 61.62 | 61.79 | 85,147 | +0.17(+0.28%) |
Feb 22, 2017 | 61.81 | 61.84 | 61.30 | 61.62 | 62,116 | +0.18(+0.30%) |
Feb 21, 2017 | 61.33 | 61.73 | 61.28 | 61.43 | 96,967 | -0.17(-0.27%) |
Feb 17, 2017 | 61.60 | 61.60 | 61.60 | 0 | +0.38(+0.62%) | |
Feb 16, 2017 | 61.04 | 61.47 | 61.04 | 61.22 | 111,314 | +0.27(+0.45%) |
Feb 15, 2017 | 60.83 | 61.03 | 60.77 | 60.94 | 62,864 | -0.22(-0.37%) |
Feb 14, 2017 | 61.55 | 61.55 | 60.87 | 61.17 | 122,138 | -0.40(-0.65%) |
Feb 13, 2017 | 61.52 | 61.61 | 61.35 | 61.57 | 55,709 | -0.20(-0.32%) |
Feb 10, 2017 | 61.45 | 61.85 | 61.45 | 61.76 | 308,889 | -0.05(-0.08%) |
Feb 09, 2017 | 62.11 | 62.20 | 61.74 | 61.81 | 48,927 | -0.65(-1.03%) |
Feb 08, 2017 | 62.08 | 62.49 | 62.08 | 62.46 | 143,440 | +0.77(+1.25%) |
Feb 07, 2017 | 61.34 | 61.91 | 61.21 | 61.69 | 149,425 | +0.36(+0.59%) |
Feb 06, 2017 | 61.33 | 61.47 | 61.08 | 61.33 | 56,175 | +0.44(+0.72%) |
Feb 03, 2017 | 61.13 | 61.32 | 60.70 | 60.89 | 352,893 | -0.05(-0.08%) |
Feb 02, 2017 | 61.36 | 61.46 | 60.94 | 60.94 | 70,623 | +0.02(+0.03%) |
Feb 01, 2017 | 61.01 | 61.38 | 60.77 | 60.92 | 212,970 | -0.37(-0.61%) |
Jan 31, 2017 | 61.00 | 61.49 | 61.00 | 61.29 | 336,111 | +0.36(+0.60%) |
Jan 30, 2017 | 60.97 | 61.11 | 60.91 | 60.93 | 179,039 | -0.16(-0.26%) |
Jan 27, 2017 | 60.95 | 61.19 | 60.91 | 61.09 | 181,872 | +0.19(+0.31%) |
Jan 26, 2017 | 60.71 | 60.93 | 60.40 | 60.90 | 63,685 | +0.17(+0.27%) |
Jan 25, 2017 | 60.95 | 61.02 | 60.62 | 60.73 | 49,748 | -0.65(-1.06%) |
Jan 24, 2017 | 61.65 | 61.69 | 61.20 | 61.38 | 54,844 | -0.41(-0.67%) |
Jan 23, 2017 | 61.42 | 62.06 | 61.42 | 61.80 | 50,541 | +0.59(+0.96%) |
Jan 20, 2017 | 61.21 | 61.36 | 60.68 | 61.21 | 110,423 | -0.12(-0.20%) |
Jan 19, 2017 | 61.50 | 61.50 | 61.08 | 61.33 | 65,505 | -0.38(-0.62%) |
Jan 18, 2017 | 62.11 | 62.13 | 61.70 | 61.71 | 60,824 | -0.82(-1.31%) |
Jan 17, 2017 | 62.65 | 62.67 | 62.27 | 62.53 | 43,544 | +0.66(+1.07%) |
Jan 13, 2017 | 61.87 | 61.87 | 61.87 | 0 | -0.33(-0.53%) | |
Jan 12, 2017 | 62.60 | 62.75 | 62.15 | 62.20 | 41,631 | -0.08(-0.13%) |
Jan 11, 2017 | 62.14 | 62.50 | 61.97 | 62.29 | 67,071 | +0.22(+0.36%) |
Jan 10, 2017 | 62.04 | 62.23 | 61.92 | 62.06 | 50,625 | -0.07(-0.11%) |
Jan 09, 2017 | 62.18 | 62.20 | 61.95 | 62.13 | 66,556 | +0.50(+0.82%) |
Jan 06, 2017 | 61.82 | 62.01 | 61.61 | 61.62 | 143,081 | -0.59(-0.94%) |
Jan 05, 2017 | 61.47 | 62.26 | 61.32 | 62.21 | 376,766 | +0.88(+1.44%) |
Jan 04, 2017 | 61.11 | 61.33 | 60.99 | 61.33 | 1,665,895 | +0.23(+0.38%) |
Jan 03, 2017 | 60.53 | 61.23 | 60.47 | 61.09 | 117,386 | +0.16(+0.26%) |
Dec 30, 2016 | 60.94 | 60.94 | 60.94 | 0 | +0.17(+0.29%) | |
Dec 29, 2016 | 60.67 | 60.89 | 60.42 | 60.76 | 173,510 | +0.21(+0.36%) |
Dec 28, 2016 | 60.21 | 60.74 | 60.21 | 60.55 | 94,681 | +0.45(+0.74%) |
Dec 27, 2016 | 60.03 | 60.15 | 59.94 | 60.10 | 262,559 | -0.23(-0.38%) |
Dec 23, 2016 | 60.33 | 60.33 | 60.33 | 0 | +0.09(+0.15%) | |
Dec 22, 2016 | 60.11 | 60.30 | 60.09 | 60.24 | 75,172 | -0.11(-0.18%) |
Dec 21, 2016 | 60.06 | 60.43 | 60.05 | 60.35 | 126,418 | +0.28(+0.47%) |
Dec 20, 2016 | 59.92 | 60.13 | 59.83 | 60.07 | 165,933 | -0.30(-0.49%) |
Dec 19, 2016 | 60.10 | 60.48 | 60.07 | 60.37 | 151,161 | +0.64(+1.06%) |
Dec 16, 2016 | 59.95 | 60.06 | 59.55 | 59.73 | 66,317 | -0.12(-0.19%) |
Dec 15, 2016 | 59.86 | 60.31 | 59.68 | 59.85 | 75,108 | +0.22(+0.37%) |
Dec 14, 2016 | 60.66 | 60.75 | 59.61 | 59.63 | 61,435 | -0.61(-1.01%) |
Dec 13, 2016 | 60.32 | 60.37 | 59.94 | 60.24 | 93,370 | +0.24(+0.40%) |
Dec 12, 2016 | 59.77 | 60.05 | 59.65 | 60.00 | 113,719 | +0.06(+0.10%) |
Dec 09, 2016 | 60.41 | 60.59 | 59.88 | 59.94 | 300,442 | -0.61(-1.01%) |
Dec 08, 2016 | 60.71 | 60.81 | 60.45 | 60.55 | 759,571 | -0.79(-1.29%) |
Dec 07, 2016 | 61.12 | 61.41 | 61.07 | 61.34 | 552,049 | +0.41(+0.68%) |
Dec 06, 2016 | 60.95 | 61.10 | 60.76 | 60.93 | 42,559 | +0.03(+0.05%) |
Dec 05, 2016 | 60.62 | 61.32 | 60.49 | 60.90 | 45,079 | -0.12(-0.19%) |
Dec 02, 2016 | 60.74 | 61.20 | 60.74 | 61.01 | 47,946 | +0.32(+0.53%) |