Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 58.80 | 59.29 | 53.77 | 54.06 | 13,311,939 | -7.90(-12.75%) |
Feb 27, 2017 | 62.69 | 63.53 | 61.88 | 61.95 | 999,361 | -0.78(-1.25%) |
Feb 24, 2017 | 61.54 | 63.42 | 61.25 | 62.74 | 1,755,341 | +1.21(+1.96%) |
Feb 23, 2017 | 62.63 | 63.03 | 61.49 | 61.53 | 1,487,484 | -1.05(-1.67%) |
Feb 22, 2017 | 63.35 | 63.49 | 62.12 | 62.57 | 939,064 | -0.75(-1.18%) |
Feb 21, 2017 | 63.25 | 64.24 | 62.50 | 63.32 | 1,425,891 | +0.49(+0.78%) |
Feb 17, 2017 | 62.83 | 62.83 | 62.83 | 0 | +0.37(+0.59%) | |
Feb 16, 2017 | 63.84 | 64.42 | 62.34 | 62.46 | 1,029,030 | -1.67(-2.61%) |
Feb 15, 2017 | 63.44 | 64.35 | 62.91 | 64.14 | 1,053,932 | +0.71(+1.11%) |
Feb 14, 2017 | 62.06 | 64.16 | 62.06 | 63.43 | 1,199,254 | +1.29(+2.08%) |
Feb 13, 2017 | 62.48 | 62.65 | 61.63 | 62.14 | 1,047,527 | +0.18(+0.29%) |
Feb 10, 2017 | 62.68 | 62.97 | 61.33 | 61.96 | 1,718,110 | -0.62(-0.99%) |
Feb 09, 2017 | 61.59 | 63.01 | 61.54 | 62.58 | 2,203,434 | +0.99(+1.61%) |
Feb 08, 2017 | 61.04 | 61.73 | 60.18 | 61.59 | 2,299,121 | +0.43(+0.70%) |
Feb 07, 2017 | 63.16 | 63.71 | 61.11 | 61.16 | 2,335,379 | -1.79(-2.85%) |
Feb 06, 2017 | 64.79 | 64.92 | 62.45 | 62.96 | 3,798,985 | -1.90(-2.94%) |
Feb 03, 2017 | 65.18 | 65.80 | 64.78 | 64.86 | 1,156,748 | +0.15(+0.24%) |
Feb 02, 2017 | 65.67 | 65.67 | 64.41 | 64.71 | 1,417,276 | -0.76(-1.16%) |
Feb 01, 2017 | 65.62 | 66.78 | 65.34 | 65.46 | 1,777,365 | -0.56(-0.85%) |
Jan 31, 2017 | 66.87 | 67.27 | 64.88 | 66.03 | 2,490,744 | -1.27(-1.88%) |
Jan 30, 2017 | 67.89 | 68.13 | 66.50 | 67.29 | 960,533 | -0.71(-1.04%) |
Jan 27, 2017 | 69.66 | 69.66 | 67.95 | 68.00 | 924,562 | -1.67(-2.39%) |
Jan 26, 2017 | 70.67 | 71.14 | 69.63 | 69.66 | 727,990 | -0.88(-1.24%) |
Jan 25, 2017 | 70.28 | 71.62 | 70.15 | 70.54 | 1,400,524 | +0.43(+0.62%) |
Jan 24, 2017 | 68.99 | 70.28 | 68.51 | 70.11 | 982,592 | +1.54(+2.25%) |
Jan 23, 2017 | 68.23 | 68.67 | 67.81 | 68.56 | 858,236 | +0.16(+0.24%) |
Jan 20, 2017 | 68.68 | 69.44 | 68.07 | 68.40 | 992,178 | -0.04(-0.06%) |
Jan 19, 2017 | 69.46 | 69.88 | 68.09 | 68.44 | 876,588 | -1.07(-1.54%) |
Jan 18, 2017 | 68.83 | 69.54 | 67.50 | 69.51 | 1,566,327 | +0.75(+1.08%) |
Jan 17, 2017 | 68.37 | 70.48 | 68.23 | 68.77 | 1,930,446 | +0.31(+0.46%) |
Jan 13, 2017 | 68.45 | 68.45 | 68.45 | 0 | -3.03(-4.24%) | |
Jan 12, 2017 | 71.29 | 73.17 | 70.78 | 71.49 | 4,397,878 | -0.29(-0.40%) |
Jan 11, 2017 | 69.19 | 72.28 | 69.06 | 71.78 | 4,851,890 | -2.34(-3.16%) |
Jan 10, 2017 | 72.84 | 74.56 | 72.60 | 74.11 | 1,324,246 | +1.14(+1.56%) |
Jan 09, 2017 | 74.44 | 74.66 | 72.24 | 72.98 | 1,538,988 | -1.78(-2.38%) |
Jan 06, 2017 | 74.58 | 75.02 | 73.83 | 74.76 | 1,340,582 | +0.21(+0.28%) |
Jan 05, 2017 | 80.04 | 80.04 | 74.00 | 74.55 | 3,250,575 | -6.49(-8.01%) |
Jan 04, 2017 | 80.82 | 81.68 | 80.58 | 81.04 | 1,239,991 | +0.58(+0.73%) |
Jan 03, 2017 | 80.33 | 81.28 | 79.63 | 80.45 | 1,578,588 | +0.58(+0.72%) |
Dec 30, 2016 | 79.88 | 79.88 | 79.88 | 0 | +0.26(+0.33%) | |
Dec 29, 2016 | 79.44 | 80.54 | 79.15 | 79.61 | 837,372 | +0.21(+0.27%) |
Dec 28, 2016 | 79.81 | 80.46 | 78.77 | 79.40 | 1,104,558 | -0.01(-0.01%) |
Dec 27, 2016 | 78.93 | 80.50 | 78.93 | 79.41 | 1,336,352 | +0.42(+0.54%) |
Dec 23, 2016 | 78.99 | 78.99 | 78.99 | 0 | -0.16(-0.20%) | |
Dec 22, 2016 | 79.89 | 80.88 | 78.99 | 79.15 | 1,428,702 | -1.15(-1.44%) |
Dec 21, 2016 | 80.55 | 81.02 | 79.71 | 80.30 | 801,736 | -0.36(-0.44%) |
Dec 20, 2016 | 80.50 | 81.52 | 80.05 | 80.66 | 703,616 | +0.65(+0.82%) |
Dec 19, 2016 | 79.66 | 81.19 | 79.66 | 80.00 | 988,111 | +0.29(+0.36%) |
Dec 16, 2016 | 80.48 | 81.24 | 79.02 | 79.72 | 3,351,757 | -0.81(-1.00%) |
Dec 15, 2016 | 80.77 | 81.99 | 80.35 | 80.52 | 1,002,962 | +0.04(+0.05%) |
Dec 14, 2016 | 81.84 | 82.09 | 79.99 | 80.48 | 1,134,903 | -1.02(-1.25%) |
Dec 13, 2016 | 81.75 | 82.23 | 79.94 | 81.49 | 1,057,105 | -0.19(-0.23%) |
Dec 12, 2016 | 83.46 | 83.66 | 81.54 | 81.68 | 1,129,251 | -1.97(-2.36%) |
Dec 09, 2016 | 82.79 | 83.79 | 81.64 | 83.66 | 2,103,170 | +0.57(+0.68%) |
Dec 08, 2016 | 80.50 | 84.05 | 79.83 | 83.09 | 1,805,514 | +2.34(+2.90%) |
Dec 07, 2016 | 80.08 | 80.97 | 79.28 | 80.75 | 1,479,333 | +1.11(+1.39%) |
Dec 06, 2016 | 78.17 | 79.84 | 78.17 | 79.64 | 2,208,537 | +0.29(+0.36%) |
Dec 05, 2016 | 78.55 | 79.77 | 78.05 | 79.35 | 1,886,605 | +1.33(+1.71%) |
Dec 02, 2016 | 77.64 | 78.79 | 76.97 | 78.02 | 1,722,110 | +0.69(+0.90%) |