Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 61.68 | 61.79 | 60.92 | 61.73 | 18,329,934 | -0.70(-1.13%) |
Feb 27, 2017 | 62.90 | 63.03 | 62.25 | 62.43 | 10,633,962 | -0.57(-0.90%) |
Feb 24, 2017 | 62.09 | 63.36 | 62.05 | 63.00 | 15,960,163 | +0.94(+1.51%) |
Feb 23, 2017 | 62.66 | 63.10 | 61.93 | 62.06 | 14,705,696 | -0.35(-0.56%) |
Feb 22, 2017 | 62.88 | 62.98 | 62.21 | 62.41 | 17,506,538 | +0.23(+0.36%) |
Feb 21, 2017 | 61.97 | 62.90 | 61.53 | 62.18 | 25,751,512 | +1.81(+3.00%) |
Feb 17, 2017 | 60.37 | 60.37 | 60.37 | 0 | +0.44(+0.73%) | |
Feb 16, 2017 | 59.76 | 60.26 | 59.71 | 59.94 | 9,667,645 | +0.16(+0.26%) |
Feb 15, 2017 | 59.01 | 59.80 | 58.97 | 59.78 | 9,839,344 | +0.03(+0.04%) |
Feb 14, 2017 | 59.07 | 59.77 | 58.93 | 59.75 | 9,720,987 | +0.77(+1.31%) |
Feb 13, 2017 | 59.46 | 59.74 | 58.80 | 58.98 | 9,622,515 | -0.22(-0.37%) |
Feb 10, 2017 | 59.40 | 59.70 | 58.97 | 59.20 | 14,300,680 | -0.92(-1.53%) |
Feb 09, 2017 | 59.01 | 60.17 | 58.96 | 60.12 | 12,731,705 | +1.11(+1.87%) |
Feb 08, 2017 | 58.21 | 59.02 | 58.21 | 59.01 | 8,802,606 | +0.80(+1.38%) |
Feb 07, 2017 | 57.93 | 58.31 | 57.88 | 58.21 | 6,671,077 | +0.43(+0.74%) |
Feb 06, 2017 | 57.76 | 58.19 | 57.76 | 57.79 | 10,452,553 | -0.09(-0.15%) |
Feb 03, 2017 | 58.15 | 58.25 | 57.83 | 57.87 | 8,761,901 | -0.17(-0.30%) |
Feb 02, 2017 | 57.73 | 58.43 | 57.73 | 58.05 | 10,339,905 | +0.41(+0.71%) |
Feb 01, 2017 | 57.84 | 58.06 | 57.47 | 57.64 | 10,396,775 | -0.44(-0.76%) |
Jan 31, 2017 | 57.62 | 58.21 | 57.33 | 58.08 | 10,707,304 | +0.28(+0.48%) |
Jan 30, 2017 | 57.12 | 57.86 | 57.12 | 57.80 | 9,922,042 | +0.66(+1.16%) |
Jan 27, 2017 | 58.19 | 58.28 | 56.81 | 57.14 | 15,435,939 | -0.93(-1.60%) |
Jan 26, 2017 | 58.42 | 58.50 | 57.98 | 58.07 | 7,466,295 | -0.14(-0.24%) |
Jan 25, 2017 | 58.76 | 58.94 | 58.13 | 58.21 | 10,020,391 | -0.44(-0.76%) |
Jan 24, 2017 | 58.21 | 58.67 | 58.01 | 58.66 | 12,307,015 | +0.65(+1.13%) |
Jan 23, 2017 | 58.32 | 58.47 | 57.93 | 58.00 | 9,115,416 | -0.46(-0.79%) |
Jan 20, 2017 | 58.95 | 59.03 | 58.33 | 58.47 | 13,851,457 | -0.38(-0.65%) |
Jan 19, 2017 | 59.29 | 59.34 | 58.73 | 58.85 | 7,837,308 | -0.43(-0.72%) |
Jan 18, 2017 | 59.07 | 59.27 | 58.78 | 59.27 | 8,411,010 | -0.27(-0.45%) |
Jan 17, 2017 | 59.27 | 60.30 | 59.23 | 59.54 | 15,129,208 | +1.12(+1.92%) |
Jan 13, 2017 | 58.42 | 58.42 | 58.42 | 0 | -0.73(-1.24%) | |
Jan 12, 2017 | 59.49 | 59.67 | 59.11 | 59.15 | 7,519,863 | -0.49(-0.82%) |
Jan 11, 2017 | 59.35 | 59.72 | 59.34 | 59.64 | 7,695,768 | +0.26(+0.44%) |
Jan 10, 2017 | 59.74 | 60.28 | 59.37 | 59.38 | 11,767,664 | -0.42(-0.70%) |
Jan 09, 2017 | 59.47 | 59.88 | 59.46 | 59.80 | 9,978,365 | +0.39(+0.66%) |
Jan 06, 2017 | 59.54 | 59.61 | 59.19 | 59.41 | 10,905,785 | -0.83(-1.37%) |
Jan 05, 2017 | 59.55 | 60.34 | 59.28 | 60.23 | 8,157,314 | +0.13(+0.22%) |
Jan 04, 2017 | 59.75 | 60.60 | 59.70 | 60.10 | 9,074,894 | +0.35(+0.58%) |
Jan 03, 2017 | 60.26 | 60.26 | 59.22 | 59.75 | 12,027,993 | -0.40(-0.67%) |
Dec 30, 2016 | 60.15 | 60.15 | 60.15 | 0 | -0.12(-0.20%) | |
Dec 29, 2016 | 60.23 | 60.50 | 60.15 | 60.28 | 4,939,138 | -0.04(-0.07%) |
Dec 28, 2016 | 60.87 | 60.92 | 60.28 | 60.32 | 5,601,974 | -0.34(-0.56%) |
Dec 27, 2016 | 60.31 | 60.76 | 60.27 | 60.66 | 5,096,784 | +0.14(+0.23%) |
Dec 23, 2016 | 60.52 | 60.52 | 60.52 | 0 | -0.04(-0.07%) | |
Dec 22, 2016 | 62.00 | 62.00 | 60.23 | 60.56 | 13,909,368 | -1.44(-2.32%) |
Dec 21, 2016 | 62.36 | 62.66 | 62.00 | 62.00 | 5,861,276 | -0.50(-0.81%) |
Dec 20, 2016 | 62.43 | 62.60 | 62.23 | 62.50 | 7,018,483 | +0.21(+0.34%) |
Dec 19, 2016 | 61.65 | 62.44 | 61.65 | 62.29 | 6,767,144 | +0.52(+0.85%) |
Dec 16, 2016 | 61.85 | 62.35 | 61.44 | 61.77 | 20,504,640 | -0.09(-0.14%) |
Dec 15, 2016 | 61.98 | 62.49 | 61.82 | 61.86 | 8,199,974 | -0.23(-0.36%) |
Dec 14, 2016 | 62.57 | 63.08 | 61.95 | 62.09 | 9,960,647 | -0.40(-0.64%) |
Dec 13, 2016 | 62.37 | 62.86 | 62.32 | 62.49 | 10,081,058 | +0.11(+0.18%) |
Dec 12, 2016 | 60.98 | 62.47 | 60.94 | 62.37 | 10,413,796 | +1.38(+2.27%) |
Dec 09, 2016 | 61.15 | 61.29 | 60.69 | 60.99 | 12,359,954 | -0.23(-0.37%) |
Dec 08, 2016 | 61.34 | 61.70 | 61.20 | 61.22 | 7,864,333 | -0.23(-0.37%) |
Dec 07, 2016 | 60.86 | 61.49 | 60.83 | 61.44 | 8,004,511 | +0.64(+1.06%) |
Dec 06, 2016 | 60.50 | 60.82 | 60.05 | 60.80 | 8,988,699 | +0.36(+0.60%) |
Dec 05, 2016 | 61.26 | 61.34 | 60.32 | 60.44 | 12,181,649 | -0.81(-1.33%) |
Dec 02, 2016 | 60.99 | 61.31 | 60.88 | 61.25 | 7,723,899 | +0.18(+0.30%) |