Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 61.78 | 62.09 | 61.53 | 61.81 | 1,936,262 | +0.12(+0.20%) |
Feb 27, 2017 | 62.49 | 62.61 | 61.50 | 61.68 | 1,704,981 | -0.77(-1.23%) |
Feb 24, 2017 | 62.09 | 62.62 | 61.76 | 62.45 | 1,401,603 | +0.00(+0.00%) |
Feb 23, 2017 | 62.49 | 62.95 | 62.25 | 62.45 | 1,315,824 | +0.03(+0.05%) |
Feb 22, 2017 | 62.83 | 63.02 | 61.97 | 62.42 | 1,778,842 | -1.06(-1.67%) |
Feb 21, 2017 | 63.35 | 63.82 | 63.27 | 63.48 | 1,533,927 | -0.02(-0.04%) |
Feb 17, 2017 | 63.50 | 63.50 | 63.50 | 0 | +0.77(+1.23%) | |
Feb 16, 2017 | 62.89 | 63.15 | 62.44 | 62.73 | 795,525 | +0.05(+0.08%) |
Feb 15, 2017 | 62.95 | 63.15 | 62.29 | 62.69 | 1,685,613 | -0.41(-0.66%) |
Feb 14, 2017 | 62.40 | 63.11 | 61.95 | 63.10 | 1,277,257 | +0.13(+0.21%) |
Feb 13, 2017 | 63.25 | 63.48 | 62.92 | 62.97 | 1,396,755 | -0.17(-0.26%) |
Feb 10, 2017 | 62.35 | 63.53 | 62.34 | 63.13 | 2,042,676 | +1.00(+1.61%) |
Feb 09, 2017 | 60.80 | 62.26 | 60.57 | 62.13 | 1,924,604 | +1.35(+2.22%) |
Feb 08, 2017 | 59.34 | 60.84 | 59.34 | 60.78 | 1,187,532 | +1.32(+2.21%) |
Feb 07, 2017 | 59.92 | 60.61 | 59.43 | 59.47 | 1,527,641 | -0.40(-0.66%) |
Feb 06, 2017 | 59.42 | 60.38 | 59.33 | 59.86 | 2,644,000 | +0.42(+0.71%) |
Feb 03, 2017 | 60.39 | 60.57 | 59.28 | 59.44 | 2,032,212 | +0.16(+0.27%) |
Feb 02, 2017 | 59.66 | 59.88 | 59.12 | 59.28 | 2,064,784 | -0.46(-0.76%) |
Feb 01, 2017 | 60.63 | 60.99 | 59.37 | 59.74 | 2,294,376 | -0.91(-1.50%) |
Jan 31, 2017 | 61.21 | 61.32 | 60.24 | 60.65 | 1,368,370 | -0.45(-0.73%) |
Jan 30, 2017 | 61.28 | 61.28 | 60.43 | 61.10 | 1,376,632 | +0.22(+0.35%) |
Jan 27, 2017 | 60.98 | 61.10 | 60.17 | 60.88 | 1,330,291 | +0.01(+0.01%) |
Jan 26, 2017 | 61.05 | 61.63 | 60.75 | 60.87 | 905,661 | -0.02(-0.03%) |
Jan 25, 2017 | 60.38 | 61.00 | 60.00 | 60.89 | 1,734,901 | -0.08(-0.14%) |
Jan 24, 2017 | 60.60 | 61.10 | 60.47 | 60.97 | 1,374,903 | +0.55(+0.92%) |
Jan 23, 2017 | 60.73 | 60.78 | 59.95 | 60.42 | 1,735,289 | -0.36(-0.60%) |
Jan 20, 2017 | 60.20 | 60.96 | 60.11 | 60.78 | 1,479,476 | +0.70(+1.17%) |
Jan 19, 2017 | 60.35 | 60.66 | 59.89 | 60.08 | 1,377,367 | -0.47(-0.78%) |
Jan 18, 2017 | 60.63 | 60.63 | 59.95 | 60.55 | 1,029,894 | +0.23(+0.38%) |
Jan 17, 2017 | 60.53 | 61.29 | 60.19 | 60.32 | 1,608,869 | -0.41(-0.67%) |
Jan 13, 2017 | 60.72 | 60.72 | 60.72 | 0 | -0.36(-0.60%) | |
Jan 12, 2017 | 60.31 | 61.29 | 60.15 | 61.09 | 2,563,599 | +0.76(+1.26%) |
Jan 11, 2017 | 59.62 | 60.49 | 59.62 | 60.33 | 2,358,599 | +0.53(+0.89%) |
Jan 10, 2017 | 59.31 | 60.11 | 59.22 | 59.80 | 2,452,114 | +0.57(+0.96%) |
Jan 09, 2017 | 59.17 | 59.59 | 58.77 | 59.23 | 1,771,856 | +0.01(+0.01%) |
Jan 06, 2017 | 59.66 | 59.89 | 59.04 | 59.22 | 2,706,541 | -0.18(-0.31%) |
Jan 05, 2017 | 59.92 | 59.92 | 58.86 | 59.40 | 2,241,070 | +0.20(+0.33%) |
Jan 04, 2017 | 59.25 | 59.75 | 58.98 | 59.20 | 2,322,739 | +0.02(+0.04%) |
Jan 03, 2017 | 60.11 | 60.14 | 58.46 | 59.18 | 2,610,584 | -0.54(-0.91%) |
Dec 30, 2016 | 59.72 | 59.72 | 59.72 | 0 | -0.87(-1.44%) | |
Dec 29, 2016 | 60.57 | 60.97 | 60.42 | 60.59 | 658,533 | +0.08(+0.14%) |
Dec 28, 2016 | 61.00 | 61.49 | 60.24 | 60.51 | 1,162,812 | -0.57(-0.93%) |
Dec 27, 2016 | 61.40 | 61.77 | 61.03 | 61.07 | 781,678 | -0.09(-0.15%) |
Dec 23, 2016 | 61.17 | 61.17 | 61.17 | 0 | -0.07(-0.12%) | |
Dec 22, 2016 | 62.17 | 62.17 | 60.89 | 61.24 | 1,337,222 | -0.96(-1.54%) |
Dec 21, 2016 | 62.17 | 62.60 | 61.76 | 62.20 | 1,777,758 | +0.00(+0.00%) |
Dec 20, 2016 | 62.82 | 64.18 | 61.63 | 62.20 | 3,781,327 | +0.05(+0.08%) |
Dec 19, 2016 | 61.85 | 62.71 | 61.40 | 62.15 | 2,745,426 | +0.12(+0.20%) |
Dec 16, 2016 | 62.20 | 62.41 | 61.50 | 62.03 | 4,037,901 | -0.19(-0.30%) |
Dec 15, 2016 | 62.96 | 63.08 | 62.05 | 62.22 | 2,174,712 | -0.53(-0.84%) |
Dec 14, 2016 | 63.30 | 63.39 | 62.50 | 62.74 | 2,201,978 | -0.38(-0.60%) |
Dec 13, 2016 | 64.06 | 64.20 | 62.73 | 63.12 | 2,588,497 | -1.01(-1.58%) |
Dec 12, 2016 | 64.08 | 64.40 | 63.82 | 64.13 | 2,668,452 | -0.42(-0.65%) |
Dec 09, 2016 | 65.03 | 65.23 | 64.34 | 64.55 | 1,962,925 | -0.28(-0.43%) |
Dec 08, 2016 | 64.44 | 65.11 | 63.05 | 64.83 | 3,486,704 | +0.29(+0.45%) |
Dec 07, 2016 | 63.48 | 64.59 | 63.12 | 64.54 | 1,699,014 | +1.10(+1.73%) |
Dec 06, 2016 | 62.64 | 63.60 | 62.22 | 63.44 | 2,569,058 | +0.44(+0.70%) |
Dec 05, 2016 | 62.09 | 63.01 | 61.96 | 63.00 | 2,043,211 | +1.37(+2.23%) |
Dec 02, 2016 | 62.17 | 62.27 | 61.58 | 61.63 | 2,029,985 | -0.62(-0.99%) |