Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 62.44 | 62.56 | 62.33 | 62.45 | 968,925 | -0.13(-0.20%) |
Feb 27, 2017 | 62.53 | 62.62 | 62.44 | 62.58 | 1,266,807 | +0.03(+0.05%) |
Feb 24, 2017 | 62.28 | 62.57 | 62.27 | 62.55 | 1,116,380 | +0.10(+0.17%) |
Feb 23, 2017 | 62.40 | 62.50 | 62.16 | 62.44 | 1,095,531 | +0.22(+0.36%) |
Feb 22, 2017 | 62.20 | 62.32 | 62.11 | 62.22 | 953,097 | -0.06(-0.10%) |
Feb 21, 2017 | 62.04 | 62.36 | 62.01 | 62.28 | 1,244,844 | +0.37(+0.59%) |
Feb 17, 2017 | 61.92 | 61.92 | 61.92 | 0 | +0.06(+0.10%) | |
Feb 16, 2017 | 61.82 | 61.91 | 61.66 | 61.85 | 1,230,265 | +0.02(+0.03%) |
Feb 15, 2017 | 61.50 | 61.88 | 61.44 | 61.84 | 851,568 | +0.30(+0.49%) |
Feb 14, 2017 | 61.27 | 61.54 | 61.11 | 61.54 | 1,036,490 | +0.23(+0.38%) |
Feb 13, 2017 | 61.11 | 61.38 | 61.06 | 61.30 | 1,061,865 | +0.33(+0.54%) |
Feb 10, 2017 | 60.88 | 61.05 | 60.82 | 60.98 | 956,206 | +0.19(+0.31%) |
Feb 09, 2017 | 60.60 | 60.88 | 60.47 | 60.79 | 1,117,175 | +0.32(+0.53%) |
Feb 08, 2017 | 60.49 | 60.29 | 60.47 | 888,466 | +0.04(+0.07%) | |
Feb 07, 2017 | 60.53 | 60.62 | 60.37 | 60.43 | 712,060 | -0.04(-0.07%) |
Feb 06, 2017 | 60.51 | 60.58 | 60.37 | 60.47 | 809,776 | -0.14(-0.22%) |
Feb 03, 2017 | 60.48 | 60.63 | 60.31 | 60.60 | 1,594,151 | +0.46(+0.77%) |
Feb 02, 2017 | 59.94 | 60.16 | 59.86 | 60.14 | 1,012,893 | +0.13(+0.21%) |
Feb 01, 2017 | 60.38 | 60.40 | 59.89 | 60.01 | 1,950,996 | -0.28(-0.46%) |
Jan 31, 2017 | 60.20 | 60.39 | 60.04 | 60.29 | 1,208,093 | -0.07(-0.12%) |
Jan 30, 2017 | 60.57 | 60.57 | 60.17 | 60.37 | 2,466,898 | -0.38(-0.63%) |
Jan 27, 2017 | 60.82 | 60.83 | 60.67 | 60.75 | 1,273,140 | -0.01(-0.01%) |
Jan 26, 2017 | 60.82 | 60.86 | 60.64 | 60.76 | 1,012,272 | -0.13(-0.21%) |
Jan 25, 2017 | 60.72 | 60.90 | 60.60 | 60.88 | 2,066,656 | +0.50(+0.83%) |
Jan 24, 2017 | 60.04 | 60.51 | 59.99 | 60.38 | 1,215,327 | +0.34(+0.57%) |
Jan 23, 2017 | 60.21 | 60.21 | 59.86 | 60.04 | 1,801,518 | -0.22(-0.37%) |
Jan 20, 2017 | 60.22 | 60.40 | 60.07 | 60.26 | 1,306,956 | +0.25(+0.41%) |
Jan 19, 2017 | 60.25 | 60.32 | 59.86 | 60.01 | 1,271,400 | -0.22(-0.37%) |
Jan 18, 2017 | 60.18 | 60.25 | 60.06 | 60.24 | 981,760 | +0.10(+0.16%) |
Jan 17, 2017 | 60.17 | 60.29 | 60.03 | 60.14 | 3,274,351 | -0.17(-0.28%) |
Jan 13, 2017 | 60.31 | 60.31 | 60.31 | 0 | +0.06(+0.09%) | |
Jan 12, 2017 | 60.34 | 60.36 | 59.86 | 60.25 | 1,302,739 | -0.13(-0.21%) |
Jan 11, 2017 | 60.22 | 60.42 | 60.07 | 60.38 | 1,236,842 | +0.18(+0.29%) |
Jan 10, 2017 | 60.35 | 60.50 | 60.17 | 60.21 | 1,173,069 | -0.10(-0.17%) |
Jan 09, 2017 | 60.60 | 60.61 | 60.31 | 60.31 | 3,184,630 | -0.38(-0.63%) |
Jan 06, 2017 | 60.70 | 60.81 | 60.43 | 60.69 | 1,541,071 | +0.02(+0.03%) |
Jan 05, 2017 | 60.81 | 60.82 | 60.50 | 60.68 | 1,679,339 | -0.14(-0.22%) |
Jan 04, 2017 | 60.81 | 60.96 | 60.77 | 60.81 | 2,123,927 | +0.18(+0.29%) |
Jan 03, 2017 | 60.68 | 60.80 | 60.34 | 60.64 | 3,761,629 | +0.32(+0.53%) |
Dec 30, 2016 | 60.32 | 60.32 | 60.32 | 0 | -0.17(-0.28%) | |
Dec 29, 2016 | 60.48 | 60.56 | 60.37 | 60.48 | 2,103,617 | +0.07(+0.12%) |
Dec 28, 2016 | 60.95 | 60.97 | 60.38 | 60.41 | 1,282,410 | -0.48(-0.78%) |
Dec 27, 2016 | 60.87 | 60.98 | 60.86 | 60.89 | 1,480,843 | +0.08(+0.13%) |
Dec 23, 2016 | 60.81 | 60.81 | 60.81 | 0 | +0.08(+0.13%) | |
Dec 22, 2016 | 60.74 | 60.79 | 60.64 | 60.73 | 1,350,426 | -0.03(-0.04%) |
Dec 21, 2016 | 60.89 | 60.95 | 60.75 | 60.76 | 1,337,607 | -0.14(-0.23%) |
Dec 20, 2016 | 60.80 | 60.94 | 60.77 | 60.90 | 1,735,344 | +0.21(+0.34%) |
Dec 19, 2016 | 60.57 | 60.72 | 60.49 | 60.69 | 1,384,888 | +0.20(+0.33%) |
Dec 16, 2016 | 60.66 | 60.68 | 60.37 | 60.50 | 1,755,253 | +0.02(+0.04%) |
Dec 15, 2016 | 60.21 | 60.69 | 60.06 | 60.47 | 2,041,147 | +0.31(+0.51%) |
Dec 14, 2016 | 60.72 | 60.82 | 60.02 | 60.17 | 2,183,222 | -0.65(-1.06%) |
Dec 13, 2016 | 60.65 | 60.90 | 60.56 | 60.81 | 1,956,232 | +0.38(+0.63%) |
Dec 12, 2016 | 60.35 | 60.61 | 60.33 | 60.43 | 1,732,490 | +0.12(+0.20%) |
Dec 09, 2016 | 59.98 | 60.32 | 59.91 | 60.32 | 2,119,149 | +0.40(+0.67%) |
Dec 08, 2016 | 59.82 | 60.11 | 59.70 | 59.91 | 1,905,972 | +0.09(+0.15%) |
Dec 07, 2016 | 59.02 | 59.83 | 58.95 | 59.83 | 1,773,532 | +0.80(+1.36%) |
Dec 06, 2016 | 58.88 | 59.04 | 58.71 | 59.02 | 1,500,874 | +0.24(+0.40%) |
Dec 05, 2016 | 58.75 | 58.88 | 58.65 | 58.78 | 1,837,564 | +0.28(+0.49%) |
Dec 02, 2016 | 58.51 | 58.64 | 58.39 | 58.50 | 1,790,668 | +0.04(+0.07%) |