Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 61.00 | 61.56 | 60.88 | 61.38 | 395,244 | +0.11(+0.18%) |
Feb 27, 2017 | 60.68 | 61.48 | 60.36 | 61.27 | 218,847 | +0.58(+0.96%) |
Feb 24, 2017 | 60.47 | 61.02 | 60.07 | 60.69 | 188,934 | -0.16(-0.26%) |
Feb 23, 2017 | 60.86 | 61.05 | 60.25 | 60.85 | 221,890 | -0.13(-0.21%) |
Feb 22, 2017 | 60.71 | 61.80 | 60.16 | 60.98 | 306,581 | +0.07(+0.11%) |
Feb 21, 2017 | 62.03 | 63.00 | 60.33 | 60.91 | 516,311 | -0.48(-0.78%) |
Feb 17, 2017 | 61.39 | 61.39 | 61.39 | 0 | +3.86(+6.71%) | |
Feb 16, 2017 | 57.87 | 58.50 | 56.62 | 57.53 | 332,124 | -0.47(-0.81%) |
Feb 15, 2017 | 57.48 | 58.21 | 57.48 | 58.00 | 136,710 | +0.29(+0.50%) |
Feb 14, 2017 | 57.72 | 58.22 | 57.40 | 57.71 | 394,147 | -0.31(-0.53%) |
Feb 13, 2017 | 57.99 | 58.30 | 57.56 | 58.02 | 338,814 | +0.35(+0.61%) |
Feb 10, 2017 | 58.21 | 58.21 | 57.17 | 57.67 | 144,214 | -0.28(-0.48%) |
Feb 09, 2017 | 57.07 | 58.50 | 56.97 | 57.95 | 178,709 | +1.08(+1.90%) |
Feb 08, 2017 | 57.07 | 57.64 | 56.52 | 56.87 | 203,937 | -0.55(-0.96%) |
Feb 07, 2017 | 58.15 | 58.34 | 57.23 | 57.42 | 134,097 | -0.66(-1.14%) |
Feb 06, 2017 | 58.39 | 58.69 | 57.99 | 58.08 | 224,425 | -0.66(-1.12%) |
Feb 03, 2017 | 58.29 | 58.82 | 58.15 | 58.74 | 197,425 | +0.70(+1.21%) |
Feb 02, 2017 | 57.99 | 58.29 | 57.25 | 58.04 | 286,780 | -0.13(-0.22%) |
Feb 01, 2017 | 59.41 | 59.62 | 57.86 | 58.17 | 237,679 | -0.81(-1.37%) |
Jan 31, 2017 | 57.59 | 59.24 | 57.54 | 58.98 | 246,184 | +1.03(+1.78%) |
Jan 30, 2017 | 57.51 | 58.10 | 56.88 | 57.95 | 233,734 | +0.20(+0.35%) |
Jan 27, 2017 | 57.98 | 58.21 | 57.58 | 57.75 | 111,764 | -0.40(-0.69%) |
Jan 26, 2017 | 58.16 | 58.47 | 57.70 | 58.15 | 127,883 | -0.01(-0.02%) |
Jan 25, 2017 | 57.78 | 58.27 | 57.59 | 58.16 | 275,949 | +0.66(+1.15%) |
Jan 24, 2017 | 57.11 | 57.82 | 56.95 | 57.50 | 474,869 | +0.33(+0.58%) |
Jan 23, 2017 | 58.00 | 58.15 | 56.81 | 57.17 | 223,171 | -0.77(-1.33%) |
Jan 20, 2017 | 57.59 | 58.30 | 57.34 | 57.94 | 201,057 | +0.33(+0.57%) |
Jan 19, 2017 | 58.22 | 58.85 | 57.44 | 57.61 | 235,430 | -0.47(-0.81%) |
Jan 18, 2017 | 57.78 | 58.15 | 57.15 | 58.08 | 253,594 | +0.47(+0.82%) |
Jan 17, 2017 | 58.80 | 59.27 | 57.56 | 57.61 | 239,242 | -1.34(-2.27%) |
Jan 13, 2017 | 58.95 | 58.95 | 58.95 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 59.50 | 59.74 | 58.19 | 58.91 | 186,019 | -0.87(-1.46%) |
Jan 11, 2017 | 59.57 | 60.13 | 58.91 | 59.78 | 180,622 | +0.43(+0.72%) |
Jan 10, 2017 | 59.38 | 59.90 | 58.73 | 59.35 | 359,875 | +0.24(+0.41%) |
Jan 09, 2017 | 58.48 | 59.29 | 58.30 | 59.11 | 349,762 | +0.35(+0.60%) |
Jan 06, 2017 | 58.74 | 59.09 | 58.38 | 58.76 | 319,709 | -0.18(-0.31%) |
Jan 05, 2017 | 58.81 | 59.13 | 58.31 | 58.94 | 288,355 | +0.28(+0.48%) |
Jan 04, 2017 | 58.57 | 59.52 | 58.50 | 58.66 | 222,664 | +0.28(+0.48%) |
Jan 03, 2017 | 58.57 | 58.80 | 57.59 | 58.38 | 212,235 | -0.07(-0.12%) |
Dec 30, 2016 | 58.45 | 58.45 | 58.45 | 0 | -0.46(-0.78%) | |
Dec 29, 2016 | 59.07 | 59.59 | 58.59 | 58.91 | 162,428 | +0.07(+0.12%) |
Dec 28, 2016 | 60.22 | 60.75 | 58.66 | 58.84 | 133,434 | -1.41(-2.34%) |
Dec 27, 2016 | 59.67 | 60.46 | 59.22 | 60.25 | 212,710 | +1.02(+1.72%) |
Dec 23, 2016 | 59.23 | 59.23 | 59.23 | 0 | +0.17(+0.29%) | |
Dec 22, 2016 | 59.01 | 59.24 | 58.38 | 59.06 | 170,548 | +0.35(+0.60%) |
Dec 21, 2016 | 59.47 | 59.93 | 58.70 | 58.71 | 244,074 | -0.79(-1.33%) |
Dec 20, 2016 | 59.44 | 59.65 | 58.99 | 59.50 | 148,384 | +0.53(+0.90%) |
Dec 19, 2016 | 58.86 | 59.12 | 58.35 | 58.97 | 149,465 | +0.39(+0.67%) |
Dec 16, 2016 | 58.93 | 59.15 | 57.88 | 58.58 | 398,667 | -0.10(-0.17%) |
Dec 15, 2016 | 57.73 | 59.45 | 57.04 | 58.68 | 419,202 | +1.14(+1.98%) |
Dec 14, 2016 | 57.98 | 58.33 | 57.42 | 57.54 | 344,756 | -0.70(-1.20%) |
Dec 13, 2016 | 59.03 | 59.66 | 57.99 | 58.24 | 357,123 | -0.46(-0.78%) |
Dec 12, 2016 | 60.21 | 60.21 | 58.21 | 58.70 | 402,605 | -1.75(-2.89%) |
Dec 09, 2016 | 61.04 | 61.80 | 60.05 | 60.45 | 352,958 | -0.33(-0.54%) |
Dec 08, 2016 | 60.01 | 61.31 | 59.76 | 60.78 | 272,292 | +0.71(+1.18%) |
Dec 07, 2016 | 59.35 | 60.34 | 59.02 | 60.07 | 381,780 | +0.44(+0.74%) |
Dec 06, 2016 | 58.12 | 59.80 | 57.61 | 59.63 | 394,682 | +1.73(+2.99%) |
Dec 05, 2016 | 57.57 | 58.53 | 57.35 | 57.90 | 285,240 | +0.86(+1.51%) |
Dec 02, 2016 | 57.42 | 57.64 | 56.40 | 57.04 | 315,585 | -0.61(-1.06%) |