Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 58.63 | 59.12 | 53.61 | 53.90 | 13,351,211 | -7.87(-12.75%) |
Feb 27, 2017 | 62.51 | 63.35 | 61.70 | 61.77 | 1,002,309 | -0.78(-1.25%) |
Feb 24, 2017 | 61.36 | 63.24 | 61.07 | 62.55 | 1,760,519 | +1.20(+1.96%) |
Feb 23, 2017 | 62.44 | 62.84 | 61.31 | 61.35 | 1,491,872 | -1.04(-1.67%) |
Feb 22, 2017 | 63.16 | 63.31 | 61.93 | 62.39 | 941,835 | -0.75(-1.18%) |
Feb 21, 2017 | 63.07 | 64.05 | 62.31 | 63.14 | 1,430,098 | +0.49(+0.78%) |
Feb 17, 2017 | 62.64 | 62.64 | 62.64 | 0 | +0.36(+0.59%) | |
Feb 16, 2017 | 63.65 | 64.23 | 62.15 | 62.28 | 1,032,066 | -1.67(-2.61%) |
Feb 15, 2017 | 63.25 | 64.16 | 62.72 | 63.95 | 1,057,041 | +0.70(+1.11%) |
Feb 14, 2017 | 61.87 | 63.97 | 61.87 | 63.25 | 1,202,792 | +1.29(+2.08%) |
Feb 13, 2017 | 62.30 | 62.46 | 61.45 | 61.96 | 1,050,618 | +0.18(+0.29%) |
Feb 10, 2017 | 62.50 | 62.78 | 61.15 | 61.78 | 1,723,179 | -0.62(-0.99%) |
Feb 09, 2017 | 61.41 | 62.82 | 61.36 | 62.40 | 2,209,935 | +0.99(+1.61%) |
Feb 08, 2017 | 60.86 | 61.55 | 60.00 | 61.41 | 2,305,904 | +0.42(+0.69%) |
Feb 07, 2017 | 62.97 | 63.53 | 60.93 | 60.98 | 2,342,269 | -1.79(-2.85%) |
Feb 06, 2017 | 64.60 | 64.73 | 62.26 | 62.77 | 3,810,193 | -1.90(-2.94%) |
Feb 03, 2017 | 64.98 | 65.61 | 64.59 | 64.67 | 1,160,161 | +0.15(+0.24%) |
Feb 02, 2017 | 65.48 | 65.48 | 64.22 | 64.52 | 1,421,457 | -0.75(-1.16%) |
Feb 01, 2017 | 65.42 | 66.59 | 65.14 | 65.27 | 1,782,608 | -0.56(-0.85%) |
Jan 31, 2017 | 66.67 | 67.07 | 64.69 | 65.83 | 2,498,092 | -1.26(-1.88%) |
Jan 30, 2017 | 67.69 | 67.92 | 66.31 | 67.09 | 963,367 | -0.70(-1.04%) |
Jan 27, 2017 | 69.45 | 69.45 | 67.75 | 67.80 | 927,290 | -1.66(-2.39%) |
Jan 26, 2017 | 70.46 | 70.93 | 69.42 | 69.46 | 730,138 | -0.87(-1.24%) |
Jan 25, 2017 | 70.07 | 71.41 | 69.94 | 70.33 | 1,404,656 | +0.43(+0.62%) |
Jan 24, 2017 | 68.78 | 70.07 | 68.31 | 69.90 | 985,491 | +1.54(+2.25%) |
Jan 23, 2017 | 68.03 | 68.46 | 67.61 | 68.36 | 860,768 | +0.16(+0.24%) |
Jan 20, 2017 | 68.48 | 69.24 | 67.87 | 68.20 | 995,105 | -0.04(-0.06%) |
Jan 19, 2017 | 69.26 | 69.67 | 67.89 | 68.24 | 879,175 | -1.06(-1.54%) |
Jan 18, 2017 | 68.63 | 69.33 | 67.31 | 69.31 | 1,570,948 | +0.74(+1.08%) |
Jan 17, 2017 | 68.17 | 70.27 | 68.03 | 68.56 | 1,936,141 | +0.31(+0.46%) |
Jan 13, 2017 | 68.25 | 68.25 | 68.25 | 0 | -3.02(-4.24%) | |
Jan 12, 2017 | 71.08 | 72.96 | 70.58 | 71.28 | 4,410,853 | -0.29(-0.40%) |
Jan 11, 2017 | 68.99 | 72.07 | 68.86 | 71.56 | 4,866,203 | -2.33(-3.16%) |
Jan 10, 2017 | 72.63 | 74.34 | 72.38 | 73.90 | 1,328,153 | +1.13(+1.56%) |
Jan 09, 2017 | 74.22 | 74.44 | 72.03 | 72.76 | 1,543,528 | -1.77(-2.38%) |
Jan 06, 2017 | 74.36 | 74.80 | 73.61 | 74.54 | 1,344,537 | +0.21(+0.28%) |
Jan 05, 2017 | 79.80 | 79.80 | 73.79 | 74.33 | 3,260,165 | -6.47(-8.01%) |
Jan 04, 2017 | 80.58 | 81.44 | 80.34 | 80.80 | 1,243,649 | +0.58(+0.73%) |
Jan 03, 2017 | 80.09 | 81.04 | 79.40 | 80.22 | 1,583,245 | +0.57(+0.72%) |
Dec 30, 2016 | 79.64 | 79.64 | 79.64 | 0 | +0.26(+0.33%) | |
Dec 29, 2016 | 79.20 | 80.30 | 78.91 | 79.38 | 839,843 | +0.21(+0.27%) |
Dec 28, 2016 | 79.57 | 80.22 | 78.54 | 79.17 | 1,107,816 | -0.01(-0.01%) |
Dec 27, 2016 | 78.69 | 80.27 | 78.69 | 79.18 | 1,340,294 | +0.42(+0.54%) |
Dec 23, 2016 | 78.75 | 78.75 | 78.75 | 0 | -0.16(-0.20%) | |
Dec 22, 2016 | 79.66 | 80.64 | 78.75 | 78.91 | 1,432,917 | -1.15(-1.44%) |
Dec 21, 2016 | 80.31 | 80.78 | 79.47 | 80.06 | 804,102 | -0.35(-0.44%) |
Dec 20, 2016 | 80.27 | 81.28 | 79.81 | 80.42 | 705,691 | +0.65(+0.82%) |
Dec 19, 2016 | 79.42 | 80.95 | 79.42 | 79.77 | 991,027 | +0.29(+0.36%) |
Dec 16, 2016 | 80.24 | 81.00 | 78.79 | 79.48 | 3,361,646 | -0.80(-1.00%) |
Dec 15, 2016 | 80.53 | 81.75 | 80.11 | 80.28 | 1,005,920 | +0.04(+0.05%) |
Dec 14, 2016 | 81.60 | 81.85 | 79.76 | 80.24 | 1,138,251 | -1.01(-1.25%) |
Dec 13, 2016 | 81.51 | 81.99 | 79.70 | 81.26 | 1,060,223 | -0.19(-0.23%) |
Dec 12, 2016 | 83.22 | 83.41 | 81.30 | 81.44 | 1,132,582 | -1.97(-2.36%) |
Dec 09, 2016 | 82.55 | 83.54 | 81.40 | 83.41 | 2,109,375 | +0.57(+0.68%) |
Dec 08, 2016 | 80.27 | 83.81 | 79.59 | 82.84 | 1,810,840 | +2.33(+2.90%) |
Dec 07, 2016 | 79.84 | 80.73 | 79.05 | 80.51 | 1,483,697 | +1.11(+1.39%) |
Dec 06, 2016 | 77.94 | 79.61 | 77.94 | 79.40 | 2,215,052 | +0.29(+0.36%) |
Dec 05, 2016 | 78.32 | 79.53 | 77.82 | 79.12 | 1,892,171 | +1.33(+1.71%) |
Dec 02, 2016 | 77.41 | 78.56 | 76.74 | 77.79 | 1,727,190 | +0.69(+0.90%) |