Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 55.34 | 55.34 | 54.12 | 54.17 | 3,854 | -1.29(-2.33%) |
Feb 27, 2017 | 54.88 | 55.76 | 54.88 | 55.47 | 4,796 | +0.09(+0.16%) |
Feb 24, 2017 | 56.22 | 56.22 | 54.93 | 55.38 | 7,549 | -1.07(-1.89%) |
Feb 23, 2017 | 57.33 | 57.53 | 56.37 | 56.45 | 9,085 | -1.19(-2.06%) |
Feb 22, 2017 | 58.30 | 58.65 | 57.46 | 57.64 | 1,799 | -0.51(-0.88%) |
Feb 21, 2017 | 60.00 | 60.00 | 58.13 | 58.15 | 22,021 | -2.06(-3.42%) |
Feb 17, 2017 | 60.21 | 60.21 | 60.21 | 0 | +0.53(+0.89%) | |
Feb 16, 2017 | 60.11 | 60.19 | 59.47 | 59.68 | 2,577 | -1.20(-1.97%) |
Feb 15, 2017 | 61.33 | 61.53 | 60.88 | 60.88 | 429 | +0.28(+0.47%) |
Feb 14, 2017 | 60.11 | 60.89 | 60.11 | 60.59 | 1,517 | +1.15(+1.93%) |
Feb 13, 2017 | 59.60 | 59.60 | 59.43 | 59.45 | 1,092 | -0.45(-0.74%) |
Feb 10, 2017 | 60.67 | 60.67 | 59.81 | 59.89 | 1,419 | -0.78(-1.28%) |
Feb 09, 2017 | 60.29 | 60.86 | 60.29 | 60.67 | 950 | +0.93(+1.56%) |
Feb 08, 2017 | 59.81 | 60.27 | 59.51 | 59.74 | 2,792 | -1.32(-2.16%) |
Feb 07, 2017 | 61.05 | 61.11 | 61.02 | 61.05 | 1,302 | +0.27(+0.44%) |
Feb 06, 2017 | 60.44 | 61.15 | 60.44 | 60.79 | 1,709 | +0.23(+0.38%) |
Feb 03, 2017 | 59.87 | 61.24 | 59.87 | 60.56 | 778 | -0.85(-1.39%) |
Feb 02, 2017 | 62.33 | 62.68 | 61.23 | 61.41 | 907 | -0.66(-1.07%) |
Feb 01, 2017 | 59.56 | 62.53 | 59.56 | 62.07 | 1,875 | +1.50(+2.47%) |
Jan 31, 2017 | 61.92 | 61.92 | 60.19 | 60.58 | 3,309 | -2.08(-3.32%) |
Jan 30, 2017 | 62.18 | 62.66 | 62.18 | 62.66 | 677 | +0.26(+0.42%) |
Jan 27, 2017 | 62.20 | 62.39 | 62.16 | 62.39 | 448 | -0.22(-0.35%) |
Jan 26, 2017 | 62.34 | 62.61 | 62.34 | 62.61 | 560 | +0.12(+0.20%) |
Jan 25, 2017 | 62.47 | 62.70 | 62.28 | 62.49 | 2,872 | +0.28(+0.45%) |
Jan 24, 2017 | 62.39 | 62.39 | 62.14 | 62.20 | 533 | -0.11(-0.18%) |
Jan 23, 2017 | 61.95 | 62.32 | 61.95 | 62.32 | 350 | +0.40(+0.65%) |
Jan 20, 2017 | 61.25 | 62.16 | 61.19 | 61.91 | 901 | +0.71(+1.16%) |
Jan 19, 2017 | 60.90 | 61.66 | 60.90 | 61.21 | 1,002 | +0.34(+0.56%) |
Jan 18, 2017 | 60.94 | 60.94 | 60.46 | 60.86 | 1,933 | +0.65(+1.08%) |
Jan 17, 2017 | 61.91 | 61.91 | 60.21 | 60.21 | 11,260 | -1.78(-2.87%) |
Jan 13, 2017 | 61.99 | 61.99 | 61.99 | 0 | -0.10(-0.15%) | |
Jan 12, 2017 | 62.62 | 62.69 | 62.09 | 62.09 | 2,135 | +0.02(+0.03%) |
Jan 11, 2017 | 63.17 | 63.17 | 62.07 | 62.07 | 3,190 | -1.11(-1.75%) |
Jan 10, 2017 | 63.65 | 63.98 | 63.16 | 63.17 | 8,317 | +0.40(+0.63%) |
Jan 09, 2017 | 61.71 | 62.85 | 61.71 | 62.78 | 2,165 | +0.63(+1.02%) |
Jan 06, 2017 | 62.05 | 62.14 | 61.89 | 62.14 | 749 | +0.51(+0.83%) |
Jan 05, 2017 | 61.84 | 62.80 | 61.34 | 61.63 | 1,968 | -0.48(-0.77%) |
Jan 04, 2017 | 61.23 | 62.11 | 61.11 | 62.11 | 2,529 | +0.00(+0.01%) |
Jan 03, 2017 | 62.83 | 63.19 | 62.10 | 62.10 | 6,261 | +0.27(+0.43%) |
Dec 30, 2016 | 61.84 | 61.84 | 61.84 | 0 | +0.32(+0.53%) | |
Dec 29, 2016 | 62.00 | 62.00 | 61.49 | 61.51 | 689 | -1.74(-2.75%) |
Dec 28, 2016 | 62.49 | 63.30 | 62.16 | 63.25 | 1,547 | +1.82(+2.95%) |
Dec 27, 2016 | 61.57 | 62.47 | 61.44 | 61.44 | 10,948 | -0.67(-1.08%) |
Dec 23, 2016 | 62.10 | 62.10 | 62.10 | 0 | +0.17(+0.28%) | |
Dec 22, 2016 | 62.32 | 62.33 | 61.81 | 61.93 | 1,853 | -0.61(-0.98%) |
Dec 21, 2016 | 61.34 | 62.54 | 61.24 | 62.54 | 2,982 | +0.73(+1.17%) |
Dec 20, 2016 | 62.40 | 62.40 | 61.59 | 61.82 | 2,583 | -0.57(-0.92%) |
Dec 19, 2016 | 62.43 | 62.64 | 62.03 | 62.39 | 3,195 | -0.13(-0.21%) |
Dec 16, 2016 | 64.21 | 64.21 | 62.10 | 62.52 | 41,521 | -1.61(-2.50%) |
Dec 15, 2016 | 65.72 | 65.83 | 63.92 | 64.13 | 2,642 | -0.91(-1.39%) |
Dec 14, 2016 | 62.10 | 65.13 | 61.53 | 65.04 | 2,710 | +2.84(+4.56%) |
Dec 13, 2016 | 63.61 | 63.61 | 62.20 | 62.20 | 2,411 | -1.47(-2.31%) |
Dec 12, 2016 | 65.17 | 65.17 | 63.44 | 63.67 | 2,326 | -1.28(-1.97%) |
Dec 09, 2016 | 65.93 | 65.93 | 64.93 | 64.95 | 3,360 | -1.17(-1.77%) |
Dec 08, 2016 | 67.49 | 67.49 | 65.99 | 66.12 | 1,918 | -0.37(-0.56%) |
Dec 07, 2016 | 66.88 | 66.99 | 66.49 | 66.49 | 3,226 | -1.73(-2.54%) |
Dec 06, 2016 | 68.79 | 68.79 | 67.70 | 68.22 | 1,962 | +0.10(+0.15%) |
Dec 05, 2016 | 68.64 | 70.03 | 67.91 | 68.12 | 3,178 | -0.59(-0.86%) |
Dec 02, 2016 | 67.89 | 69.25 | 67.89 | 68.72 | 1,839 | -1.09(-1.56%) |