Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 64.21 | 64.37 | 63.84 | 63.94 | 25,406 | +0.02(+0.03%) |
Feb 27, 2017 | 64.31 | 64.65 | 63.91 | 63.92 | 31,752 | -0.25(-0.39%) |
Feb 24, 2017 | 64.21 | 64.22 | 63.97 | 64.17 | 17,723 | +0.51(+0.80%) |
Feb 23, 2017 | 63.71 | 63.74 | 63.51 | 63.66 | 23,712 | +0.51(+0.81%) |
Feb 22, 2017 | 63.17 | 63.23 | 62.90 | 63.15 | 26,043 | -0.01(-0.02%) |
Feb 21, 2017 | 62.83 | 63.33 | 62.61 | 63.16 | 39,417 | -0.04(-0.06%) |
Feb 17, 2017 | 63.20 | 63.20 | 63.20 | 0 | -0.30(-0.47%) | |
Feb 16, 2017 | 63.43 | 63.56 | 63.36 | 63.50 | 155,762 | +0.36(+0.57%) |
Feb 15, 2017 | 62.54 | 63.14 | 62.50 | 63.14 | 22,854 | +0.31(+0.49%) |
Feb 14, 2017 | 63.19 | 63.19 | 62.44 | 62.83 | 152,416 | +0.20(+0.32%) |
Feb 13, 2017 | 62.74 | 62.74 | 62.37 | 62.63 | 26,254 | -0.45(-0.71%) |
Feb 10, 2017 | 62.47 | 63.22 | 62.47 | 63.08 | 43,155 | +0.45(+0.72%) |
Feb 09, 2017 | 63.15 | 63.28 | 62.60 | 62.63 | 69,446 | -0.38(-0.60%) |
Feb 08, 2017 | 63.12 | 63.24 | 62.79 | 63.01 | 35,115 | +0.33(+0.53%) |
Feb 07, 2017 | 62.70 | 62.93 | 62.63 | 62.68 | 49,155 | -0.24(-0.38%) |
Feb 06, 2017 | 62.63 | 62.92 | 62.42 | 62.92 | 16,497 | +0.95(+1.53%) |
Feb 03, 2017 | 61.74 | 62.08 | 61.70 | 61.97 | 20,689 | +0.04(+0.06%) |
Feb 02, 2017 | 62.31 | 62.36 | 61.81 | 61.93 | 21,002 | +0.16(+0.25%) |
Feb 01, 2017 | 61.58 | 61.97 | 61.35 | 61.77 | 59,574 | -0.11(-0.17%) |
Jan 31, 2017 | 61.78 | 61.96 | 61.69 | 61.88 | 28,463 | +1.05(+1.73%) |
Jan 30, 2017 | 60.70 | 60.99 | 60.70 | 60.83 | 24,771 | +0.19(+0.31%) |
Jan 27, 2017 | 60.05 | 60.71 | 60.00 | 60.64 | 58,618 | +0.49(+0.81%) |
Jan 26, 2017 | 60.18 | 60.36 | 59.95 | 60.15 | 15,112 | -0.58(-0.96%) |
Jan 25, 2017 | 60.72 | 60.89 | 60.50 | 60.73 | 23,972 | -0.79(-1.28%) |
Jan 24, 2017 | 61.70 | 61.91 | 61.37 | 61.52 | 23,264 | -0.13(-0.21%) |
Jan 23, 2017 | 61.58 | 61.73 | 61.40 | 61.65 | 57,213 | +0.31(+0.51%) |
Jan 20, 2017 | 60.99 | 61.61 | 60.84 | 61.34 | 84,687 | +0.40(+0.66%) |
Jan 19, 2017 | 60.61 | 61.00 | 60.37 | 60.94 | 40,628 | -0.04(-0.07%) |
Jan 18, 2017 | 61.45 | 61.63 | 60.92 | 60.98 | 47,407 | -0.50(-0.81%) |
Jan 17, 2017 | 61.57 | 61.57 | 61.32 | 61.48 | 44,845 | +0.83(+1.36%) |
Jan 13, 2017 | 60.65 | 60.65 | 60.65 | 0 | +0.14(+0.23%) | |
Jan 12, 2017 | 60.88 | 61.00 | 60.50 | 60.52 | 16,032 | +0.22(+0.36%) |
Jan 11, 2017 | 60.04 | 60.67 | 59.68 | 60.30 | 22,088 | +0.00(+0.00%) |
Jan 10, 2017 | 60.15 | 60.43 | 60.15 | 60.30 | 11,623 | +0.38(+0.63%) |
Jan 09, 2017 | 59.88 | 60.14 | 59.72 | 59.92 | 46,056 | +0.42(+0.71%) |
Jan 06, 2017 | 59.40 | 59.70 | 59.36 | 59.50 | 28,090 | -0.26(-0.44%) |
Jan 05, 2017 | 59.64 | 60.00 | 59.64 | 59.76 | 33,721 | +0.79(+1.34%) |
Jan 04, 2017 | 58.93 | 59.19 | 58.84 | 58.97 | 15,634 | +0.44(+0.75%) |
Jan 03, 2017 | 58.08 | 58.89 | 57.99 | 58.53 | 83,059 | +0.97(+1.69%) |
Dec 30, 2016 | 57.56 | 57.56 | 57.56 | 0 | -0.42(-0.72%) | |
Dec 29, 2016 | 57.58 | 58.12 | 57.47 | 57.98 | 77,941 | +0.43(+0.75%) |
Dec 28, 2016 | 57.11 | 57.56 | 57.11 | 57.55 | 35,236 | +0.25(+0.44%) |
Dec 27, 2016 | 56.96 | 57.44 | 56.96 | 57.30 | 53,480 | +0.60(+1.06%) |
Dec 23, 2016 | 56.70 | 56.70 | 56.70 | 0 | -0.02(-0.03%) | |
Dec 22, 2016 | 56.89 | 57.07 | 56.66 | 56.72 | 39,429 | -0.23(-0.41%) |
Dec 21, 2016 | 57.30 | 57.31 | 56.90 | 56.95 | 46,945 | -0.22(-0.38%) |
Dec 20, 2016 | 56.57 | 57.20 | 56.52 | 57.17 | 65,920 | -0.23(-0.40%) |
Dec 19, 2016 | 57.57 | 57.57 | 57.25 | 57.40 | 124,936 | -0.04(-0.07%) |
Dec 16, 2016 | 57.28 | 57.84 | 56.97 | 57.44 | 135,386 | +0.40(+0.70%) |
Dec 15, 2016 | 57.53 | 57.53 | 56.86 | 57.04 | 225,267 | -1.53(-2.61%) |
Dec 14, 2016 | 59.63 | 60.68 | 58.48 | 58.57 | 39,665 | -0.73(-1.23%) |
Dec 13, 2016 | 59.44 | 59.52 | 58.99 | 59.30 | 35,041 | -0.15(-0.25%) |
Dec 12, 2016 | 59.60 | 59.72 | 59.41 | 59.45 | 91,272 | +0.33(+0.56%) |
Dec 09, 2016 | 59.67 | 59.67 | 59.05 | 59.12 | 16,854 | -0.66(-1.10%) |
Dec 08, 2016 | 59.81 | 59.93 | 59.61 | 59.78 | 22,336 | -0.17(-0.28%) |
Dec 07, 2016 | 60.06 | 60.28 | 59.94 | 59.95 | 61,821 | +0.59(+0.99%) |
Dec 06, 2016 | 59.49 | 59.80 | 59.35 | 59.36 | 24,812 | -0.14(-0.24%) |
Dec 05, 2016 | 59.21 | 59.80 | 58.87 | 59.50 | 64,582 | -0.06(-0.10%) |
Dec 02, 2016 | 59.41 | 59.77 | 59.31 | 59.56 | 27,764 | +0.29(+0.49%) |