Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 65.78 | 67.86 | 64.51 | 65.65 | 1,217,811 | -0.27(-0.41%) |
Feb 27, 2017 | 62.80 | 66.00 | 62.26 | 65.92 | 1,119,026 | +3.19(+5.09%) |
Feb 24, 2017 | 63.14 | 63.22 | 61.50 | 62.73 | 805,273 | -0.34(-0.54%) |
Feb 23, 2017 | 64.99 | 64.99 | 62.80 | 63.07 | 812,651 | -1.51(-2.34%) |
Feb 22, 2017 | 65.51 | 65.98 | 64.25 | 64.58 | 885,718 | -1.10(-1.67%) |
Feb 21, 2017 | 65.50 | 65.97 | 64.88 | 65.68 | 625,405 | +0.18(+0.27%) |
Feb 17, 2017 | 65.50 | 65.50 | 65.50 | 0 | +0.20(+0.31%) | |
Feb 16, 2017 | 65.35 | 66.64 | 63.96 | 65.30 | 901,080 | +0.07(+0.11%) |
Feb 15, 2017 | 63.29 | 65.46 | 62.83 | 65.23 | 954,183 | +2.35(+3.74%) |
Feb 14, 2017 | 61.34 | 62.94 | 60.95 | 62.88 | 1,383,481 | +1.29(+2.09%) |
Feb 13, 2017 | 60.31 | 62.97 | 60.02 | 61.59 | 752,566 | +1.43(+2.38%) |
Feb 10, 2017 | 59.50 | 61.89 | 59.00 | 60.16 | 2,620,167 | -2.65(-4.22%) |
Feb 09, 2017 | 61.76 | 64.57 | 61.75 | 62.81 | 1,108,765 | +1.30(+2.11%) |
Feb 08, 2017 | 60.23 | 61.64 | 59.28 | 61.51 | 1,143,482 | +0.72(+1.18%) |
Feb 07, 2017 | 61.54 | 61.69 | 60.03 | 60.79 | 546,571 | -0.75(-1.22%) |
Feb 06, 2017 | 60.73 | 62.60 | 60.34 | 61.54 | 806,318 | +0.43(+0.70%) |
Feb 03, 2017 | 60.31 | 61.16 | 59.57 | 61.11 | 444,485 | +1.12(+1.87%) |
Feb 02, 2017 | 59.23 | 60.57 | 58.66 | 59.99 | 580,965 | +0.30(+0.50%) |
Feb 01, 2017 | 60.30 | 60.55 | 58.63 | 59.69 | 696,054 | -0.55(-0.91%) |
Jan 31, 2017 | 56.74 | 60.43 | 56.42 | 60.24 | 815,381 | +3.01(+5.26%) |
Jan 30, 2017 | 58.51 | 58.51 | 56.17 | 57.23 | 557,832 | -1.26(-2.15%) |
Jan 27, 2017 | 58.05 | 58.96 | 57.87 | 58.49 | 350,954 | +0.44(+0.76%) |
Jan 26, 2017 | 58.82 | 59.85 | 58.00 | 58.05 | 517,301 | -0.39(-0.67%) |
Jan 25, 2017 | 58.25 | 58.68 | 57.77 | 58.44 | 441,900 | +0.38(+0.65%) |
Jan 24, 2017 | 58.66 | 59.08 | 57.30 | 58.06 | 602,908 | -0.46(-0.79%) |
Jan 23, 2017 | 58.80 | 59.57 | 57.76 | 58.52 | 516,488 | -0.27(-0.46%) |
Jan 20, 2017 | 59.36 | 60.26 | 58.55 | 58.79 | 857,593 | -0.48(-0.81%) |
Jan 19, 2017 | 59.31 | 59.41 | 58.20 | 59.27 | 874,886 | +0.23(+0.39%) |
Jan 18, 2017 | 58.09 | 59.06 | 57.42 | 59.04 | 958,089 | +1.32(+2.29%) |
Jan 17, 2017 | 58.50 | 59.51 | 57.13 | 57.72 | 836,126 | -1.40(-2.37%) |
Jan 13, 2017 | 59.12 | 59.12 | 59.12 | 0 | +0.26(+0.44%) | |
Jan 12, 2017 | 55.35 | 59.23 | 55.00 | 58.86 | 1,324,102 | +3.06(+5.48%) |
Jan 11, 2017 | 59.12 | 59.12 | 55.22 | 55.80 | 1,103,685 | -3.21(-5.44%) |
Jan 10, 2017 | 58.49 | 59.34 | 58.03 | 59.01 | 940,784 | +0.20(+0.34%) |
Jan 09, 2017 | 58.44 | 59.21 | 57.52 | 58.81 | 1,064,763 | +1.26(+2.19%) |
Jan 06, 2017 | 55.14 | 59.93 | 55.14 | 57.55 | 2,130,102 | +2.68(+4.88%) |
Jan 05, 2017 | 55.25 | 55.90 | 50.65 | 54.87 | 3,230,107 | -0.34(-0.62%) |
Jan 04, 2017 | 52.98 | 55.44 | 52.56 | 55.21 | 1,809,498 | +2.21(+4.17%) |
Jan 03, 2017 | 53.32 | 54.45 | 52.42 | 53.00 | 1,344,017 | +0.23(+0.44%) |
Dec 30, 2016 | 52.77 | 52.77 | 52.77 | 0 | -0.62(-1.16%) | |
Dec 29, 2016 | 53.13 | 53.99 | 52.93 | 53.39 | 973,213 | +0.31(+0.58%) |
Dec 28, 2016 | 52.26 | 54.24 | 51.65 | 53.08 | 1,988,820 | +0.72(+1.38%) |
Dec 27, 2016 | 52.87 | 54.70 | 51.63 | 52.36 | 5,492,736 | -9.50(-15.36%) |
Dec 23, 2016 | 61.86 | 61.86 | 61.86 | 0 | +1.20(+1.98%) | |
Dec 22, 2016 | 61.57 | 61.74 | 59.83 | 60.66 | 734,486 | -0.72(-1.17%) |
Dec 21, 2016 | 62.13 | 62.89 | 61.29 | 61.38 | 553,858 | -0.69(-1.11%) |
Dec 20, 2016 | 61.46 | 62.40 | 60.16 | 62.07 | 936,483 | +0.74(+1.21%) |
Dec 19, 2016 | 62.66 | 63.18 | 60.98 | 61.33 | 733,161 | -1.28(-2.04%) |
Dec 16, 2016 | 63.96 | 64.87 | 62.30 | 62.61 | 3,130,485 | -1.12(-1.76%) |
Dec 15, 2016 | 63.36 | 63.78 | 61.36 | 63.73 | 969,109 | +0.83(+1.32%) |
Dec 14, 2016 | 63.24 | 63.82 | 61.68 | 62.90 | 804,620 | -0.25(-0.40%) |
Dec 13, 2016 | 64.28 | 64.82 | 62.55 | 63.15 | 1,001,586 | -0.67(-1.05%) |
Dec 12, 2016 | 64.45 | 64.80 | 62.69 | 63.82 | 822,225 | -1.05(-1.62%) |
Dec 09, 2016 | 67.46 | 68.80 | 64.81 | 64.87 | 771,056 | -2.06(-3.08%) |
Dec 08, 2016 | 65.00 | 67.07 | 64.50 | 66.93 | 714,142 | +1.84(+2.83%) |
Dec 07, 2016 | 65.45 | 66.59 | 62.81 | 65.09 | 1,008,029 | -1.55(-2.33%) |
Dec 06, 2016 | 66.71 | 67.33 | 65.21 | 66.64 | 787,535 | +0.38(+0.57%) |
Dec 05, 2016 | 68.16 | 68.46 | 65.66 | 66.26 | 1,009,553 | -0.44(-0.66%) |
Dec 02, 2016 | 66.41 | 67.87 | 66.27 | 66.70 | 720,130 | -0.01(-0.01%) |