Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 60.00 | 60.04 | 59.97 | 60.04 | 11,230 | +0.09(+0.16%) |
Feb 27, 2017 | 59.92 | 59.96 | 59.87 | 59.95 | 4,448 | +0.14(+0.24%) |
Feb 24, 2017 | 59.77 | 59.81 | 59.73 | 59.80 | 7,801 | -0.10(-0.17%) |
Feb 23, 2017 | 59.98 | 59.98 | 59.88 | 59.90 | 23,012 | -0.03(-0.05%) |
Feb 22, 2017 | 59.80 | 59.97 | 59.80 | 59.93 | 5,847 | +0.06(+0.09%) |
Feb 21, 2017 | 59.71 | 59.89 | 59.71 | 59.88 | 11,256 | +0.23(+0.39%) |
Feb 17, 2017 | 59.65 | 59.65 | 59.65 | 0 | +0.03(+0.04%) | |
Feb 16, 2017 | 59.75 | 59.75 | 59.55 | 59.62 | 7,359 | -0.16(-0.26%) |
Feb 15, 2017 | 59.76 | 59.78 | 59.67 | 59.78 | 13,646 | +0.05(+0.09%) |
Feb 14, 2017 | 59.58 | 59.72 | 59.58 | 59.72 | 4,399 | +0.18(+0.31%) |
Feb 13, 2017 | 59.44 | 59.63 | 59.44 | 59.54 | 5,082 | +0.14(+0.23%) |
Feb 10, 2017 | 59.38 | 59.41 | 59.31 | 59.40 | 7,103 | +0.02(+0.04%) |
Feb 09, 2017 | 59.23 | 59.39 | 59.22 | 59.38 | 31,015 | +0.17(+0.29%) |
Feb 08, 2017 | 59.20 | 59.24 | 59.08 | 59.20 | 8,942 | -0.13(-0.22%) |
Feb 07, 2017 | 59.42 | 59.42 | 59.29 | 59.34 | 5,224 | +0.01(+0.02%) |
Feb 06, 2017 | 59.47 | 59.47 | 59.32 | 59.32 | 11,171 | -0.12(-0.21%) |
Feb 03, 2017 | 59.51 | 59.51 | 59.40 | 59.45 | 34,988 | +0.06(+0.10%) |
Feb 02, 2017 | 59.29 | 59.38 | 59.24 | 59.39 | 3,427 | +0.02(+0.03%) |
Feb 01, 2017 | 59.39 | 59.40 | 59.23 | 59.37 | 12,114 | +0.23(+0.39%) |
Jan 31, 2017 | 59.19 | 59.19 | 59.01 | 59.14 | 13,184 | -0.10(-0.17%) |
Jan 30, 2017 | 59.31 | 59.31 | 59.21 | 59.24 | 11,815 | -0.16(-0.28%) |
Jan 27, 2017 | 59.33 | 59.44 | 59.32 | 59.40 | 16,000 | +0.04(+0.07%) |
Jan 26, 2017 | 59.34 | 59.43 | 59.31 | 59.37 | 122,284 | +0.01(+0.02%) |
Jan 25, 2017 | 59.26 | 59.36 | 59.26 | 59.35 | 4,047 | +0.20(+0.33%) |
Jan 24, 2017 | 58.97 | 59.16 | 58.97 | 59.16 | 7,290 | +0.25(+0.42%) |
Jan 23, 2017 | 59.02 | 59.02 | 58.87 | 58.91 | 5,374 | -0.13(-0.22%) |
Jan 20, 2017 | 59.06 | 59.06 | 58.99 | 59.04 | 15,019 | +0.17(+0.28%) |
Jan 19, 2017 | 58.91 | 58.94 | 58.85 | 58.87 | 3,268 | -0.17(-0.29%) |
Jan 18, 2017 | 58.85 | 59.04 | 58.85 | 59.04 | 9,904 | +0.19(+0.33%) |
Jan 17, 2017 | 58.88 | 58.89 | 58.80 | 58.85 | 11,059 | -0.24(-0.41%) |
Jan 13, 2017 | 59.09 | 59.09 | 59.09 | 0 | +0.22(+0.37%) | |
Jan 12, 2017 | 58.93 | 58.93 | 58.83 | 58.87 | 9,922 | -0.09(-0.14%) |
Jan 11, 2017 | 58.87 | 58.98 | 58.87 | 58.96 | 16,508 | -0.02(-0.03%) |
Jan 10, 2017 | 58.99 | 59.09 | 58.95 | 58.98 | 3,619 | +0.06(+0.10%) |
Jan 09, 2017 | 58.95 | 58.99 | 58.83 | 58.92 | 23,544 | -0.10(-0.17%) |
Jan 06, 2017 | 58.91 | 59.02 | 58.87 | 59.02 | 13,492 | +0.07(+0.11%) |
Jan 05, 2017 | 59.14 | 59.14 | 58.91 | 58.95 | 22,006 | -0.14(-0.24%) |
Jan 04, 2017 | 58.96 | 59.12 | 58.96 | 59.10 | 17,847 | +0.29(+0.49%) |
Jan 03, 2017 | 58.84 | 58.89 | 58.81 | 58.81 | 12,585 | +0.21(+0.36%) |
Dec 30, 2016 | 58.60 | 58.60 | 58.60 | 0 | +0.02(+0.04%) | |
Dec 29, 2016 | 58.76 | 58.76 | 58.56 | 58.58 | 24,182 | -0.06(-0.10%) |
Dec 28, 2016 | 59.29 | 59.29 | 58.64 | 58.64 | 78,448 | -0.04(-0.07%) |
Dec 27, 2016 | 58.79 | 58.80 | 58.68 | 58.68 | 32,529 | -0.08(-0.13%) |
Dec 23, 2016 | 58.76 | 58.76 | 58.76 | 0 | +0.11(+0.19%) | |
Dec 22, 2016 | 58.58 | 58.69 | 58.58 | 58.65 | 175,023 | +0.09(+0.16%) |
Dec 21, 2016 | 58.48 | 58.62 | 58.48 | 58.56 | 16,012 | +0.12(+0.21%) |
Dec 20, 2016 | 58.47 | 58.62 | 58.40 | 58.43 | 69,732 | +0.02(+0.03%) |
Dec 19, 2016 | 58.29 | 58.48 | 58.29 | 58.41 | 67,035 | +0.17(+0.29%) |
Dec 16, 2016 | 58.37 | 58.38 | 58.20 | 58.25 | 30,543 | -0.02(-0.04%) |
Dec 15, 2016 | 58.17 | 58.32 | 58.06 | 58.27 | 18,353 | +0.13(+0.22%) |
Dec 14, 2016 | 58.42 | 58.51 | 58.14 | 58.14 | 102,271 | -0.27(-0.46%) |
Dec 13, 2016 | 58.52 | 58.54 | 58.36 | 58.41 | 16,771 | +0.18(+0.31%) |
Dec 12, 2016 | 58.43 | 58.43 | 58.16 | 58.22 | 19,967 | -0.01(-0.01%) |
Dec 09, 2016 | 58.12 | 58.33 | 58.09 | 58.23 | 54,010 | +0.11(+0.19%) |
Dec 08, 2016 | 58.09 | 58.19 | 58.03 | 58.12 | 6,612 | +0.04(+0.06%) |
Dec 07, 2016 | 57.87 | 58.15 | 57.87 | 58.08 | 22,216 | +0.28(+0.49%) |
Dec 06, 2016 | 57.68 | 57.89 | 57.61 | 57.80 | 2,116,297 | +0.14(+0.24%) |
Dec 05, 2016 | 57.41 | 57.66 | 57.41 | 57.66 | 8,448 | +0.31(+0.55%) |
Dec 02, 2016 | 57.31 | 57.36 | 57.20 | 57.35 | 19,384 | +0.06(+0.10%) |