Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 60.16 | 60.29 | 59.73 | 60.03 | 609,347 | -0.20(-0.33%) |
Feb 27, 2017 | 59.81 | 60.59 | 59.81 | 60.22 | 984,564 | +0.42(+0.70%) |
Feb 24, 2017 | 58.35 | 59.90 | 58.02 | 59.81 | 1,202,456 | +0.69(+1.17%) |
Feb 23, 2017 | 61.13 | 61.13 | 58.23 | 59.11 | 1,232,576 | -1.40(-2.32%) |
Feb 22, 2017 | 60.22 | 61.10 | 59.96 | 60.52 | 727,884 | -0.17(-0.29%) |
Feb 21, 2017 | 60.99 | 61.48 | 60.58 | 60.69 | 874,664 | -0.14(-0.23%) |
Feb 17, 2017 | 60.83 | 60.83 | 60.83 | 0 | -0.08(-0.13%) | |
Feb 16, 2017 | 61.93 | 61.93 | 60.21 | 60.91 | 1,151,119 | -0.59(-0.96%) |
Feb 15, 2017 | 60.18 | 62.06 | 60.18 | 61.50 | 1,207,506 | +1.46(+2.43%) |
Feb 14, 2017 | 60.18 | 60.76 | 59.96 | 60.04 | 777,654 | -0.45(-0.74%) |
Feb 13, 2017 | 60.00 | 61.06 | 60.00 | 60.49 | 786,171 | +0.53(+0.89%) |
Feb 10, 2017 | 59.54 | 60.25 | 59.35 | 59.96 | 687,682 | +0.81(+1.37%) |
Feb 09, 2017 | 58.25 | 59.56 | 58.49 | 59.15 | 846,519 | +0.90(+1.55%) |
Feb 08, 2017 | 58.12 | 58.49 | 57.17 | 58.25 | 921,090 | -0.02(-0.03%) |
Feb 07, 2017 | 58.34 | 58.90 | 57.89 | 58.26 | 953,358 | +0.08(+0.13%) |
Feb 06, 2017 | 57.53 | 58.95 | 57.53 | 58.18 | 1,426,990 | +0.17(+0.30%) |
Feb 03, 2017 | 56.37 | 58.28 | 56.32 | 58.01 | 2,111,938 | +1.72(+3.06%) |
Feb 02, 2017 | 58.04 | 58.79 | 55.61 | 56.29 | 3,856,171 | -4.73(-7.75%) |
Feb 01, 2017 | 61.14 | 62.13 | 60.10 | 61.01 | 1,287,126 | +0.19(+0.31%) |
Jan 31, 2017 | 61.01 | 61.16 | 59.88 | 60.83 | 719,999 | -0.35(-0.58%) |
Jan 30, 2017 | 60.60 | 61.27 | 60.05 | 61.18 | 954,276 | -0.01(-0.01%) |
Jan 27, 2017 | 60.59 | 61.21 | 60.07 | 61.19 | 402,016 | +0.57(+0.94%) |
Jan 26, 2017 | 61.16 | 61.49 | 60.41 | 60.61 | 547,574 | -0.75(-1.23%) |
Jan 25, 2017 | 60.20 | 61.52 | 60.20 | 61.37 | 752,845 | +1.43(+2.38%) |
Jan 24, 2017 | 58.91 | 60.32 | 58.51 | 59.94 | 723,802 | +1.29(+2.19%) |
Jan 23, 2017 | 58.47 | 58.95 | 57.93 | 58.66 | 574,094 | +0.13(+0.21%) |
Jan 20, 2017 | 58.22 | 58.73 | 58.11 | 58.53 | 483,071 | +0.45(+0.78%) |
Jan 19, 2017 | 59.79 | 59.99 | 57.93 | 58.08 | 726,970 | -1.31(-2.20%) |
Jan 18, 2017 | 58.79 | 59.55 | 58.47 | 59.38 | 575,486 | +0.60(+1.01%) |
Jan 17, 2017 | 60.24 | 60.38 | 58.58 | 58.79 | 506,899 | -1.59(-2.64%) |
Jan 13, 2017 | 60.38 | 60.38 | 60.38 | 0 | +0.64(+1.08%) | |
Jan 12, 2017 | 59.91 | 60.14 | 58.77 | 59.74 | 482,472 | -0.21(-0.35%) |
Jan 11, 2017 | 59.44 | 60.00 | 59.09 | 59.95 | 477,797 | +0.67(+1.12%) |
Jan 10, 2017 | 59.15 | 59.87 | 58.93 | 59.28 | 449,865 | +0.25(+0.43%) |
Jan 09, 2017 | 59.31 | 59.49 | 58.48 | 59.03 | 708,978 | -0.56(-0.95%) |
Jan 06, 2017 | 59.09 | 59.77 | 58.76 | 59.60 | 720,193 | +0.49(+0.82%) |
Jan 05, 2017 | 59.42 | 59.88 | 58.25 | 59.11 | 664,700 | -0.56(-0.93%) |
Jan 04, 2017 | 59.35 | 59.71 | 58.51 | 59.67 | 764,044 | +0.60(+1.02%) |
Jan 03, 2017 | 58.81 | 59.70 | 57.91 | 59.06 | 1,031,850 | +0.71(+1.22%) |
Dec 30, 2016 | 58.35 | 58.35 | 58.35 | 0 | -0.75(-1.27%) | |
Dec 29, 2016 | 59.07 | 59.64 | 58.87 | 59.10 | 357,790 | +0.17(+0.29%) |
Dec 28, 2016 | 60.16 | 60.22 | 58.69 | 58.93 | 415,654 | -1.22(-2.02%) |
Dec 27, 2016 | 59.89 | 60.60 | 59.51 | 60.14 | 456,280 | +0.46(+0.77%) |
Dec 23, 2016 | 59.68 | 59.68 | 59.68 | 0 | +0.14(+0.24%) | |
Dec 22, 2016 | 60.30 | 60.56 | 59.21 | 59.54 | 510,494 | -0.78(-1.29%) |
Dec 21, 2016 | 60.80 | 60.98 | 59.78 | 60.32 | 521,090 | -0.48(-0.79%) |
Dec 20, 2016 | 60.74 | 61.52 | 60.48 | 60.80 | 489,992 | +0.27(+0.45%) |
Dec 19, 2016 | 60.22 | 61.27 | 59.66 | 60.52 | 591,945 | +0.45(+0.74%) |
Dec 16, 2016 | 60.98 | 61.18 | 59.78 | 60.07 | 1,651,870 | -0.60(-0.98%) |
Dec 15, 2016 | 61.71 | 62.38 | 60.41 | 60.67 | 1,906,923 | -2.06(-3.29%) |
Dec 14, 2016 | 63.09 | 63.94 | 62.32 | 62.73 | 971,815 | -0.61(-0.97%) |
Dec 13, 2016 | 64.21 | 64.21 | 62.39 | 63.34 | 597,352 | -0.38(-0.60%) |
Dec 12, 2016 | 64.74 | 64.75 | 63.11 | 63.73 | 612,346 | -0.74(-1.14%) |
Dec 09, 2016 | 66.26 | 66.70 | 64.12 | 64.46 | 841,699 | -1.92(-2.89%) |
Dec 08, 2016 | 66.38 | 66.96 | 65.31 | 66.38 | 499,108 | +0.09(+0.14%) |
Dec 07, 2016 | 64.44 | 66.41 | 63.92 | 66.29 | 821,597 | +2.01(+3.13%) |
Dec 06, 2016 | 62.78 | 64.35 | 62.47 | 64.28 | 703,996 | +1.35(+2.14%) |
Dec 05, 2016 | 62.63 | 63.33 | 62.40 | 62.93 | 842,437 | +0.81(+1.30%) |
Dec 02, 2016 | 62.46 | 62.53 | 61.92 | 62.12 | 495,053 | -0.31(-0.49%) |