Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 60.68 | 60.98 | 60.43 | 60.70 | 1,971,517 | +0.12(+0.20%) |
Feb 27, 2017 | 61.38 | 61.49 | 60.40 | 60.58 | 1,736,025 | -0.76(-1.23%) |
Feb 24, 2017 | 60.98 | 61.50 | 60.65 | 61.34 | 1,427,123 | +0.00(+0.00%) |
Feb 23, 2017 | 61.38 | 61.82 | 61.13 | 61.34 | 1,339,783 | +0.03(+0.05%) |
Feb 22, 2017 | 61.71 | 61.90 | 60.86 | 61.30 | 1,811,230 | -1.04(-1.67%) |
Feb 21, 2017 | 62.21 | 62.68 | 62.14 | 62.34 | 1,561,856 | -0.02(-0.04%) |
Feb 17, 2017 | 62.37 | 62.37 | 62.37 | 0 | +0.76(+1.23%) | |
Feb 16, 2017 | 61.77 | 62.02 | 61.32 | 61.61 | 810,009 | +0.05(+0.08%) |
Feb 15, 2017 | 61.82 | 62.02 | 61.18 | 61.56 | 1,716,304 | -0.41(-0.66%) |
Feb 14, 2017 | 61.29 | 61.98 | 60.84 | 61.97 | 1,300,513 | +0.13(+0.21%) |
Feb 13, 2017 | 62.12 | 62.34 | 61.79 | 61.84 | 1,422,186 | -0.16(-0.26%) |
Feb 10, 2017 | 61.23 | 62.39 | 61.22 | 62.00 | 2,079,868 | +0.98(+1.61%) |
Feb 09, 2017 | 59.71 | 61.14 | 59.48 | 61.02 | 1,959,646 | +1.32(+2.22%) |
Feb 08, 2017 | 58.28 | 59.75 | 58.28 | 59.69 | 1,209,154 | +1.29(+2.21%) |
Feb 07, 2017 | 58.85 | 59.52 | 58.37 | 58.40 | 1,555,456 | -0.39(-0.66%) |
Feb 06, 2017 | 58.36 | 59.30 | 58.26 | 58.79 | 2,692,141 | +0.41(+0.71%) |
Feb 03, 2017 | 59.31 | 59.48 | 58.22 | 58.38 | 2,069,214 | +0.15(+0.27%) |
Feb 02, 2017 | 58.59 | 58.81 | 58.06 | 58.22 | 2,102,379 | -0.45(-0.76%) |
Feb 01, 2017 | 59.55 | 59.90 | 58.30 | 58.67 | 2,336,152 | -0.89(-1.50%) |
Jan 31, 2017 | 60.12 | 60.22 | 59.17 | 59.56 | 1,393,285 | -0.44(-0.73%) |
Jan 30, 2017 | 60.18 | 60.18 | 59.35 | 60.00 | 1,401,698 | +0.21(+0.35%) |
Jan 27, 2017 | 59.89 | 60.00 | 59.09 | 59.79 | 1,354,512 | +0.01(+0.01%) |
Jan 26, 2017 | 59.95 | 60.52 | 59.66 | 59.78 | 922,151 | -0.02(-0.03%) |
Jan 25, 2017 | 59.30 | 59.91 | 58.93 | 59.80 | 1,766,490 | -0.08(-0.14%) |
Jan 24, 2017 | 59.52 | 60.00 | 59.39 | 59.88 | 1,399,937 | +0.54(+0.92%) |
Jan 23, 2017 | 59.65 | 59.69 | 58.88 | 59.34 | 1,766,885 | -0.36(-0.60%) |
Jan 20, 2017 | 59.13 | 59.87 | 59.03 | 59.69 | 1,506,413 | +0.69(+1.17%) |
Jan 19, 2017 | 59.27 | 59.57 | 58.82 | 59.00 | 1,402,446 | -0.46(-0.78%) |
Jan 18, 2017 | 59.55 | 59.55 | 58.87 | 59.47 | 1,048,646 | +0.23(+0.38%) |
Jan 17, 2017 | 59.45 | 60.19 | 59.12 | 59.24 | 1,638,163 | -0.40(-0.67%) |
Jan 13, 2017 | 59.64 | 59.64 | 59.64 | 0 | -0.36(-0.60%) | |
Jan 12, 2017 | 59.23 | 60.20 | 59.07 | 60.00 | 2,610,276 | +0.75(+1.26%) |
Jan 11, 2017 | 58.56 | 59.41 | 58.56 | 59.25 | 2,401,543 | +0.52(+0.89%) |
Jan 10, 2017 | 58.25 | 59.04 | 58.16 | 58.73 | 2,496,762 | +0.56(+0.96%) |
Jan 09, 2017 | 58.11 | 58.52 | 57.72 | 58.17 | 1,804,117 | +0.01(+0.01%) |
Jan 06, 2017 | 58.60 | 58.82 | 57.99 | 58.16 | 2,755,821 | -0.18(-0.31%) |
Jan 05, 2017 | 58.85 | 58.85 | 57.81 | 58.34 | 2,281,875 | +0.19(+0.33%) |
Jan 04, 2017 | 58.19 | 58.68 | 57.93 | 58.14 | 2,365,031 | +0.02(+0.04%) |
Jan 03, 2017 | 59.04 | 59.06 | 57.42 | 58.12 | 2,658,117 | -0.53(-0.91%) |
Dec 30, 2016 | 58.65 | 58.65 | 58.65 | 0 | -0.85(-1.44%) | |
Dec 29, 2016 | 59.49 | 59.88 | 59.34 | 59.51 | 670,524 | +0.08(+0.14%) |
Dec 28, 2016 | 59.91 | 60.39 | 59.16 | 59.43 | 1,183,984 | -0.56(-0.93%) |
Dec 27, 2016 | 60.31 | 60.67 | 59.94 | 59.98 | 795,910 | -0.09(-0.15%) |
Dec 23, 2016 | 60.07 | 60.07 | 60.07 | 0 | -0.07(-0.12%) | |
Dec 22, 2016 | 61.06 | 61.06 | 59.80 | 60.14 | 1,361,570 | -0.94(-1.54%) |
Dec 21, 2016 | 61.06 | 61.48 | 60.66 | 61.09 | 1,810,127 | +0.00(+0.00%) |
Dec 20, 2016 | 61.70 | 63.04 | 60.53 | 61.09 | 3,850,177 | +0.05(+0.08%) |
Dec 19, 2016 | 60.74 | 61.59 | 60.30 | 61.04 | 2,795,415 | +0.12(+0.20%) |
Dec 16, 2016 | 61.09 | 61.30 | 60.40 | 60.92 | 4,111,422 | -0.19(-0.30%) |
Dec 15, 2016 | 61.84 | 61.95 | 60.94 | 61.10 | 2,214,309 | -0.52(-0.84%) |
Dec 14, 2016 | 62.17 | 62.26 | 61.39 | 61.62 | 2,242,072 | -0.37(-0.60%) |
Dec 13, 2016 | 62.92 | 63.06 | 61.61 | 61.99 | 2,635,628 | -0.99(-1.58%) |
Dec 12, 2016 | 62.93 | 63.25 | 62.68 | 62.98 | 2,717,038 | -0.41(-0.65%) |
Dec 09, 2016 | 63.87 | 64.06 | 63.19 | 63.39 | 1,998,665 | -0.27(-0.43%) |
Dec 08, 2016 | 63.29 | 63.94 | 61.93 | 63.67 | 3,550,190 | +0.28(+0.45%) |
Dec 07, 2016 | 62.35 | 63.43 | 61.99 | 63.39 | 1,729,949 | +1.08(+1.73%) |
Dec 06, 2016 | 61.52 | 62.47 | 61.10 | 62.31 | 2,615,835 | +0.44(+0.70%) |
Dec 05, 2016 | 60.97 | 61.89 | 60.85 | 61.87 | 2,080,413 | +1.35(+2.23%) |
Dec 02, 2016 | 61.06 | 61.16 | 60.48 | 60.52 | 2,066,947 | -0.60(-0.99%) |