Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 60.10 | 60.17 | 60.06 | 60.09 | 147,458 | -0.02(-0.03%) |
Feb 27, 2017 | 60.35 | 60.35 | 60.08 | 60.11 | 2,230 | +0.02(+0.04%) |
Feb 24, 2017 | 60.00 | 60.08 | 60.00 | 60.08 | 1,185 | +0.16(+0.26%) |
Feb 23, 2017 | 59.93 | 59.93 | 59.93 | 59.93 | 482 | +0.11(+0.19%) |
Feb 22, 2017 | 59.78 | 59.86 | 59.78 | 59.81 | 957 | -0.11(-0.19%) |
Feb 21, 2017 | 59.76 | 59.93 | 59.76 | 59.93 | 1,218 | +0.54(+0.92%) |
Feb 17, 2017 | 59.38 | 59.38 | 59.38 | 0 | +0.01(+0.02%) | |
Feb 16, 2017 | 59.34 | 59.37 | 59.34 | 59.37 | 1,956 | +0.10(+0.16%) |
Feb 15, 2017 | 59.07 | 59.28 | 59.07 | 59.28 | 2,083 | +0.27(+0.46%) |
Feb 14, 2017 | 59.03 | 59.03 | 58.79 | 59.01 | 1,482 | +0.15(+0.25%) |
Feb 13, 2017 | 58.75 | 58.92 | 58.73 | 58.86 | 2,872 | +0.30(+0.51%) |
Feb 10, 2017 | 58.50 | 58.59 | 58.50 | 58.56 | 926 | +0.22(+0.38%) |
Feb 09, 2017 | 58.37 | 58.37 | 58.34 | 58.34 | 1,045 | +0.33(+0.57%) |
Feb 08, 2017 | 57.98 | 58.02 | 57.98 | 58.01 | 3,132 | +0.09(+0.16%) |
Feb 07, 2017 | 57.89 | 57.94 | 57.88 | 57.91 | 1,640 | +0.05(+0.09%) |
Feb 06, 2017 | 57.90 | 57.91 | 57.80 | 57.86 | 1,921 | +0.41(+0.72%) |
Feb 02, 2017 | 57.45 | 135 | +0.03(+0.05%) | |||
Feb 01, 2017 | 57.67 | 57.67 | 57.35 | 57.42 | 2,902 | +0.03(+0.05%) |
Jan 31, 2017 | 57.80 | 57.80 | 57.32 | 57.39 | 2,130 | -0.22(-0.38%) |
Jan 30, 2017 | 57.43 | 57.61 | 57.41 | 57.61 | 2,845 | -0.24(-0.42%) |
Jan 27, 2017 | 57.85 | 57.86 | 57.85 | 57.85 | 1,084 | -0.07(-0.13%) |
Jan 26, 2017 | 57.88 | 57.93 | 57.88 | 57.93 | 791 | -0.02(-0.03%) |
Jan 25, 2017 | 57.95 | 57.95 | 57.95 | 57.95 | 1,187 | +0.29(+0.50%) |
Jan 24, 2017 | 57.55 | 57.66 | 57.55 | 57.66 | 730 | +0.41(+0.71%) |
Jan 23, 2017 | 57.36 | 57.36 | 57.18 | 57.25 | 1,960 | -0.14(-0.25%) |
Jan 20, 2017 | 57.49 | 57.49 | 57.32 | 57.39 | 778 | +0.21(+0.37%) |
Jan 19, 2017 | 57.43 | 57.43 | 57.18 | 57.18 | 1,620 | -0.23(-0.40%) |
Jan 18, 2017 | 57.45 | 57.53 | 57.37 | 57.41 | 3,119 | -0.05(-0.09%) |
Jan 17, 2017 | 57.44 | 57.47 | 57.39 | 57.46 | 5,779 | +0.05(+0.09%) |
Jan 13, 2017 | 57.41 | 57.41 | 57.41 | 0 | +0.03(+0.05%) | |
Jan 12, 2017 | 57.24 | 57.38 | 57.04 | 57.38 | 2,997 | +0.01(+0.02%) |
Jan 11, 2017 | 57.38 | 57.38 | 57.38 | 57.38 | 228 | -0.06(-0.11%) |
Jan 10, 2017 | 57.46 | 57.62 | 57.38 | 57.44 | 16,893 | +0.05(+0.08%) |
Jan 09, 2017 | 57.44 | 57.44 | 57.35 | 57.39 | 7,638 | +0.05(+0.09%) |
Jan 05, 2017 | 57.34 | 455 | -0.18(-0.30%) | |||
Jan 04, 2017 | 57.45 | 57.53 | 57.38 | 57.52 | 31,332 | +0.48(+0.85%) |
Jan 03, 2017 | 56.24 | 57.03 | 56.24 | 57.03 | 598 | +0.27(+0.47%) |
Dec 30, 2016 | 56.77 | 56.77 | 56.77 | 0 | -0.26(-0.46%) | |
Dec 29, 2016 | 57.13 | 57.13 | 56.99 | 57.03 | 5,526 | -0.09(-0.16%) |
Dec 28, 2016 | 57.26 | 57.26 | 57.12 | 57.12 | 1,186 | -0.29(-0.50%) |
Dec 27, 2016 | 57.39 | 57.54 | 57.39 | 57.41 | 1,819 | +0.22(+0.38%) |
Dec 23, 2016 | 57.19 | 57.19 | 57.19 | 0 | -0.08(-0.14%) | |
Dec 22, 2016 | 57.25 | 57.27 | 57.11 | 57.27 | 1,761 | -0.08(-0.14%) |
Dec 21, 2016 | 57.46 | 57.46 | 57.34 | 57.35 | 4,824 | -0.11(-0.20%) |
Dec 20, 2016 | 57.48 | 57.50 | 57.35 | 57.46 | 8,585 | +0.26(+0.46%) |
Dec 19, 2016 | 57.42 | 57.42 | 57.20 | 57.20 | 4,464 | +0.06(+0.11%) |
Dec 16, 2016 | 57.32 | 57.39 | 57.07 | 57.14 | 9,769 | -0.11(-0.19%) |
Dec 15, 2016 | 57.25 | 57.25 | 57.25 | 57.25 | 317 | +0.04(+0.08%) |
Dec 14, 2016 | 57.51 | 57.51 | 57.20 | 57.20 | 1,446 | -0.33(-0.58%) |
Dec 13, 2016 | 57.36 | 57.54 | 57.36 | 57.54 | 3,332 | +0.47(+0.82%) |
Dec 12, 2016 | 57.15 | 57.15 | 57.02 | 57.07 | 2,567 | +0.08(+0.14%) |
Dec 09, 2016 | 57.00 | 57.00 | 56.97 | 56.99 | 1,270 | +0.10(+0.17%) |
Dec 08, 2016 | 57.44 | 57.44 | 56.73 | 56.89 | 1,238 | +0.53(+0.94%) |
Dec 07, 2016 | 55.95 | 56.36 | 55.95 | 56.36 | 1,562 | +0.49(+0.87%) |
Dec 06, 2016 | 55.76 | 55.87 | 55.70 | 55.87 | 1,963 | +0.10(+0.17%) |
Dec 05, 2016 | 55.78 | 55.78 | 55.78 | 55.78 | 694 | +0.28(+0.50%) |
Dec 02, 2016 | 55.55 | 55.55 | 55.50 | 55.50 | 682 | +0.13(+0.24%) |