Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 60.50 | 60.57 | 60.46 | 60.49 | 146,477 | -0.02(-0.03%) |
Feb 27, 2017 | 60.75 | 60.75 | 60.49 | 60.51 | 2,215 | +0.03(+0.04%) |
Feb 24, 2017 | 60.40 | 60.49 | 60.40 | 60.49 | 1,177 | +0.16(+0.26%) |
Feb 23, 2017 | 60.33 | 60.33 | 60.33 | 60.33 | 479 | +0.11(+0.19%) |
Feb 22, 2017 | 60.18 | 60.26 | 60.18 | 60.21 | 950 | -0.11(-0.19%) |
Feb 21, 2017 | 60.16 | 60.33 | 60.16 | 60.33 | 1,210 | +0.55(+0.92%) |
Feb 17, 2017 | 59.78 | 59.78 | 59.78 | 0 | +0.01(+0.02%) | |
Feb 16, 2017 | 59.74 | 59.77 | 59.74 | 59.77 | 1,943 | +0.10(+0.16%) |
Feb 15, 2017 | 59.46 | 59.67 | 59.46 | 59.67 | 2,069 | +0.27(+0.46%) |
Feb 14, 2017 | 59.43 | 59.43 | 59.18 | 59.40 | 1,472 | +0.15(+0.25%) |
Feb 13, 2017 | 59.15 | 59.31 | 59.13 | 59.25 | 2,853 | +0.30(+0.51%) |
Feb 10, 2017 | 58.89 | 58.98 | 58.89 | 58.95 | 920 | +0.22(+0.38%) |
Feb 09, 2017 | 58.76 | 58.76 | 58.73 | 58.73 | 1,038 | +0.34(+0.57%) |
Feb 08, 2017 | 58.37 | 58.40 | 58.36 | 58.40 | 3,112 | +0.09(+0.16%) |
Feb 07, 2017 | 58.28 | 58.32 | 58.26 | 58.30 | 1,629 | +0.05(+0.09%) |
Feb 06, 2017 | 58.29 | 58.30 | 58.18 | 58.25 | 1,908 | +0.42(+0.72%) |
Feb 02, 2017 | 57.83 | 134 | +0.03(+0.05%) | |||
Feb 01, 2017 | 58.06 | 58.06 | 57.73 | 57.80 | 2,883 | +0.03(+0.05%) |
Jan 31, 2017 | 58.18 | 58.18 | 57.71 | 57.78 | 2,115 | -0.22(-0.38%) |
Jan 30, 2017 | 57.81 | 58.00 | 57.80 | 58.00 | 2,826 | -0.24(-0.42%) |
Jan 27, 2017 | 58.24 | 58.24 | 58.24 | 58.24 | 1,077 | -0.07(-0.13%) |
Jan 26, 2017 | 58.26 | 58.32 | 58.26 | 58.32 | 786 | -0.02(-0.03%) |
Jan 25, 2017 | 58.33 | 58.33 | 58.33 | 58.33 | 1,179 | +0.29(+0.50%) |
Jan 24, 2017 | 57.94 | 58.05 | 57.94 | 58.05 | 725 | +0.41(+0.71%) |
Jan 23, 2017 | 57.74 | 57.74 | 57.56 | 57.63 | 1,947 | -0.14(-0.25%) |
Jan 20, 2017 | 57.87 | 57.87 | 57.71 | 57.78 | 772 | +0.21(+0.37%) |
Jan 19, 2017 | 57.81 | 57.81 | 57.57 | 57.57 | 1,609 | -0.23(-0.40%) |
Jan 18, 2017 | 57.83 | 57.92 | 57.75 | 57.80 | 3,098 | -0.05(-0.09%) |
Jan 17, 2017 | 57.82 | 57.86 | 57.78 | 57.85 | 5,741 | +0.05(+0.09%) |
Jan 13, 2017 | 57.80 | 57.80 | 57.80 | 0 | +0.03(+0.05%) | |
Jan 12, 2017 | 57.63 | 57.77 | 57.42 | 57.77 | 2,977 | +0.01(+0.02%) |
Jan 11, 2017 | 57.76 | 57.76 | 57.76 | 57.76 | 226 | -0.06(-0.11%) |
Jan 10, 2017 | 57.85 | 58.01 | 57.77 | 57.82 | 16,780 | +0.05(+0.08%) |
Jan 09, 2017 | 57.82 | 57.82 | 57.73 | 57.78 | 7,587 | +0.05(+0.09%) |
Jan 05, 2017 | 57.72 | 452 | -0.18(-0.30%) | |||
Jan 04, 2017 | 57.83 | 57.92 | 57.76 | 57.90 | 31,124 | +0.49(+0.85%) |
Jan 03, 2017 | 56.61 | 57.41 | 56.61 | 57.41 | 594 | +0.27(+0.47%) |
Dec 30, 2016 | 57.15 | 57.15 | 57.15 | 0 | -0.26(-0.46%) | |
Dec 29, 2016 | 57.51 | 57.51 | 57.37 | 57.41 | 5,489 | -0.09(-0.16%) |
Dec 28, 2016 | 57.65 | 57.65 | 57.50 | 57.50 | 1,178 | -0.29(-0.50%) |
Dec 27, 2016 | 57.78 | 57.93 | 57.78 | 57.80 | 1,807 | +0.22(+0.38%) |
Dec 23, 2016 | 57.57 | 57.57 | 57.57 | 0 | -0.08(-0.14%) | |
Dec 22, 2016 | 57.64 | 57.65 | 57.49 | 57.65 | 1,749 | -0.08(-0.14%) |
Dec 21, 2016 | 57.85 | 57.85 | 57.72 | 57.73 | 4,792 | -0.11(-0.20%) |
Dec 20, 2016 | 57.87 | 57.88 | 57.73 | 57.85 | 8,528 | +0.26(+0.46%) |
Dec 19, 2016 | 57.80 | 57.80 | 57.58 | 57.58 | 4,434 | +0.06(+0.11%) |
Dec 16, 2016 | 57.71 | 57.78 | 57.45 | 57.52 | 9,704 | -0.11(-0.19%) |
Dec 15, 2016 | 57.63 | 57.63 | 57.63 | 57.63 | 315 | +0.04(+0.08%) |
Dec 14, 2016 | 57.89 | 57.89 | 57.59 | 57.59 | 1,436 | -0.33(-0.58%) |
Dec 13, 2016 | 57.75 | 57.93 | 57.75 | 57.92 | 3,309 | +0.47(+0.82%) |
Dec 12, 2016 | 57.54 | 57.54 | 57.40 | 57.45 | 2,550 | +0.08(+0.14%) |
Dec 09, 2016 | 57.39 | 57.39 | 57.35 | 57.37 | 1,262 | +0.10(+0.17%) |
Dec 08, 2016 | 57.82 | 57.82 | 57.11 | 57.27 | 1,230 | +0.54(+0.94%) |
Dec 07, 2016 | 56.32 | 56.74 | 56.32 | 56.74 | 1,551 | +0.49(+0.87%) |
Dec 06, 2016 | 56.13 | 56.25 | 56.07 | 56.25 | 1,950 | +0.10(+0.17%) |
Dec 05, 2016 | 56.15 | 56.15 | 56.15 | 56.15 | 689 | +0.28(+0.50%) |
Dec 02, 2016 | 55.92 | 55.92 | 55.87 | 55.87 | 678 | +0.13(+0.24%) |