Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 60.76 | 61.24 | 60.16 | 60.69 | 1,469,220 | -0.13(-0.22%) |
Feb 27, 2017 | 58.96 | 60.97 | 58.96 | 60.82 | 1,056,807 | +1.67(+2.83%) |
Feb 24, 2017 | 58.11 | 59.16 | 57.80 | 59.15 | 874,005 | +0.70(+1.19%) |
Feb 23, 2017 | 61.80 | 61.85 | 58.34 | 58.45 | 1,149,333 | -3.08(-5.00%) |
Feb 22, 2017 | 61.28 | 61.64 | 61.04 | 61.53 | 652,787 | +0.00(+0.00%) |
Feb 21, 2017 | 61.08 | 61.67 | 61.02 | 61.53 | 641,925 | +0.60(+0.98%) |
Feb 17, 2017 | 60.93 | 60.93 | 60.93 | 0 | -0.10(-0.16%) | |
Feb 16, 2017 | 61.87 | 62.34 | 60.68 | 61.03 | 916,940 | -1.03(-1.66%) |
Feb 15, 2017 | 61.39 | 62.06 | 61.30 | 62.05 | 893,329 | +0.55(+0.89%) |
Feb 14, 2017 | 60.99 | 61.54 | 60.46 | 61.51 | 858,217 | +0.43(+0.70%) |
Feb 13, 2017 | 61.06 | 62.15 | 60.94 | 61.08 | 1,013,498 | +0.57(+0.95%) |
Feb 10, 2017 | 60.89 | 60.97 | 60.44 | 60.51 | 1,377,190 | +0.30(+0.50%) |
Feb 09, 2017 | 59.98 | 60.75 | 59.73 | 60.20 | 923,781 | +0.30(+0.51%) |
Feb 08, 2017 | 60.42 | 60.42 | 59.24 | 59.90 | 1,225,042 | -0.52(-0.86%) |
Feb 07, 2017 | 60.74 | 61.26 | 60.29 | 60.42 | 1,004,522 | -0.09(-0.15%) |
Feb 06, 2017 | 60.76 | 61.33 | 60.26 | 60.51 | 830,699 | -0.66(-1.08%) |
Feb 03, 2017 | 61.03 | 61.65 | 60.96 | 61.16 | 1,048,708 | +0.29(+0.48%) |
Feb 02, 2017 | 61.56 | 61.91 | 60.75 | 60.87 | 1,291,827 | -1.04(-1.68%) |
Feb 01, 2017 | 62.75 | 63.62 | 61.49 | 61.91 | 970,311 | -0.13(-0.22%) |
Jan 31, 2017 | 63.23 | 63.44 | 61.52 | 62.05 | 1,165,573 | -1.35(-2.14%) |
Jan 30, 2017 | 64.11 | 64.11 | 62.55 | 63.40 | 1,244,781 | -1.25(-1.93%) |
Jan 27, 2017 | 64.28 | 64.99 | 63.65 | 64.65 | 1,281,555 | +0.44(+0.68%) |
Jan 26, 2017 | 64.62 | 66.08 | 62.63 | 64.21 | 1,592,641 | -0.94(-1.44%) |
Jan 25, 2017 | 63.47 | 65.68 | 63.47 | 65.15 | 1,486,579 | +1.91(+3.02%) |
Jan 24, 2017 | 62.16 | 63.54 | 62.07 | 63.24 | 1,181,969 | +1.46(+2.37%) |
Jan 23, 2017 | 61.96 | 62.06 | 60.79 | 61.78 | 902,999 | -0.29(-0.46%) |
Jan 20, 2017 | 61.47 | 62.30 | 61.33 | 62.06 | 977,796 | +0.81(+1.32%) |
Jan 19, 2017 | 61.38 | 61.78 | 60.61 | 61.25 | 641,627 | +0.08(+0.13%) |
Jan 18, 2017 | 60.60 | 61.50 | 60.57 | 61.17 | 810,006 | +0.44(+0.72%) |
Jan 17, 2017 | 61.55 | 61.55 | 60.56 | 60.74 | 680,576 | -0.75(-1.22%) |
Jan 13, 2017 | 61.49 | 61.49 | 61.49 | 0 | +0.99(+1.63%) | |
Jan 12, 2017 | 61.08 | 61.24 | 59.33 | 60.50 | 635,530 | -0.35(-0.57%) |
Jan 11, 2017 | 60.63 | 61.13 | 60.31 | 60.84 | 648,916 | +0.21(+0.35%) |
Jan 10, 2017 | 59.44 | 60.73 | 59.13 | 60.63 | 833,498 | +1.53(+2.59%) |
Jan 09, 2017 | 59.74 | 59.74 | 58.84 | 59.10 | 647,921 | -0.68(-1.13%) |
Jan 06, 2017 | 59.22 | 60.45 | 58.74 | 59.77 | 855,525 | +0.80(+1.36%) |
Jan 05, 2017 | 58.81 | 59.46 | 58.22 | 58.97 | 1,488,106 | +0.04(+0.08%) |
Jan 04, 2017 | 58.40 | 59.12 | 57.86 | 58.93 | 1,142,991 | -0.12(-0.20%) |
Jan 03, 2017 | 58.46 | 59.36 | 57.89 | 59.04 | 1,079,828 | +1.47(+2.55%) |
Dec 30, 2016 | 57.57 | 57.57 | 57.57 | 0 | -0.99(-1.69%) | |
Dec 29, 2016 | 58.71 | 59.32 | 58.28 | 58.56 | 490,896 | -0.06(-0.11%) |
Dec 28, 2016 | 59.44 | 59.86 | 58.51 | 58.62 | 604,677 | -0.53(-0.90%) |
Dec 27, 2016 | 59.58 | 60.01 | 59.02 | 59.16 | 403,149 | -0.29(-0.49%) |
Dec 23, 2016 | 59.45 | 59.45 | 59.45 | 0 | +0.36(+0.60%) | |
Dec 22, 2016 | 59.28 | 59.68 | 58.95 | 59.10 | 713,714 | -0.22(-0.38%) |
Dec 21, 2016 | 59.75 | 59.87 | 58.73 | 59.32 | 1,286,128 | -0.29(-0.48%) |
Dec 20, 2016 | 59.69 | 60.37 | 58.62 | 59.61 | 1,874,726 | -0.07(-0.12%) |
Dec 19, 2016 | 59.05 | 59.95 | 58.88 | 59.68 | 1,040,402 | +0.39(+0.66%) |
Dec 16, 2016 | 60.80 | 61.41 | 59.13 | 59.28 | 1,660,534 | -1.47(-2.42%) |
Dec 15, 2016 | 60.37 | 61.13 | 59.86 | 60.75 | 774,386 | +0.37(+0.62%) |
Dec 14, 2016 | 61.39 | 61.77 | 60.22 | 60.38 | 819,890 | -1.09(-1.77%) |
Dec 13, 2016 | 62.24 | 62.59 | 60.77 | 61.47 | 1,041,565 | -0.53(-0.86%) |
Dec 12, 2016 | 62.47 | 62.80 | 61.31 | 62.00 | 671,280 | -0.47(-0.76%) |
Dec 09, 2016 | 63.27 | 63.45 | 61.21 | 62.47 | 1,169,302 | -1.22(-1.92%) |
Dec 08, 2016 | 63.92 | 64.15 | 63.28 | 63.70 | 654,442 | -0.06(-0.10%) |
Dec 07, 2016 | 62.47 | 63.90 | 62.15 | 63.76 | 1,102,079 | +1.36(+2.18%) |
Dec 06, 2016 | 61.61 | 62.59 | 60.81 | 62.39 | 1,681,263 | +0.07(+0.11%) |
Dec 05, 2016 | 62.44 | 63.42 | 62.16 | 62.32 | 1,238,032 | +0.23(+0.37%) |
Dec 02, 2016 | 62.84 | 62.94 | 61.96 | 62.09 | 1,147,568 | -0.54(-0.87%) |