Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 58.38 | 58.69 | 57.84 | 58.34 | 974,727 | +0.04(+0.07%) |
Feb 27, 2017 | 57.76 | 58.53 | 57.73 | 58.30 | 797,746 | +0.59(+1.03%) |
Feb 24, 2017 | 57.63 | 57.90 | 56.87 | 57.71 | 673,517 | +0.04(+0.07%) |
Feb 23, 2017 | 59.24 | 59.25 | 57.33 | 57.67 | 520,267 | -1.18(-2.01%) |
Feb 22, 2017 | 59.16 | 59.27 | 58.24 | 58.85 | 656,882 | -0.30(-0.52%) |
Feb 21, 2017 | 59.43 | 60.04 | 58.82 | 59.16 | 582,282 | -0.27(-0.45%) |
Feb 17, 2017 | 59.43 | 59.43 | 59.43 | 0 | -0.72(-1.20%) | |
Feb 16, 2017 | 60.46 | 60.57 | 59.88 | 60.15 | 283,086 | -0.19(-0.32%) |
Feb 15, 2017 | 60.76 | 61.29 | 60.23 | 60.34 | 345,983 | -0.72(-1.19%) |
Feb 14, 2017 | 60.61 | 61.06 | 59.81 | 61.06 | 326,679 | +0.04(+0.06%) |
Feb 13, 2017 | 61.14 | 61.75 | 60.68 | 61.03 | 416,528 | +0.08(+0.13%) |
Feb 10, 2017 | 61.14 | 61.67 | 60.65 | 60.95 | 574,282 | +0.23(+0.38%) |
Feb 09, 2017 | 63.47 | 63.66 | 60.49 | 60.72 | 640,727 | -0.80(-1.30%) |
Feb 08, 2017 | 61.87 | 62.17 | 61.22 | 61.52 | 405,978 | -0.34(-0.55%) |
Feb 07, 2017 | 62.13 | 62.51 | 61.75 | 61.87 | 450,885 | -0.38(-0.61%) |
Feb 06, 2017 | 62.48 | 63.12 | 62.02 | 62.25 | 239,785 | -0.27(-0.43%) |
Feb 03, 2017 | 62.44 | 63.24 | 61.14 | 62.51 | 314,107 | +0.15(+0.24%) |
Feb 02, 2017 | 62.44 | 62.59 | 61.48 | 62.36 | 395,331 | -0.04(-0.06%) |
Feb 01, 2017 | 63.92 | 64.34 | 62.32 | 62.40 | 494,585 | -1.33(-2.09%) |
Jan 31, 2017 | 62.86 | 63.81 | 62.44 | 63.73 | 331,384 | +1.14(+1.83%) |
Jan 30, 2017 | 62.59 | 62.93 | 61.52 | 62.59 | 296,841 | -0.34(-0.55%) |
Jan 27, 2017 | 62.70 | 63.28 | 62.25 | 62.93 | 226,292 | +0.27(+0.43%) |
Jan 26, 2017 | 62.67 | 62.93 | 61.87 | 62.67 | 353,410 | -0.30(-0.48%) |
Jan 25, 2017 | 62.67 | 63.35 | 62.17 | 62.97 | 285,737 | +0.19(+0.30%) |
Jan 24, 2017 | 62.78 | 63.31 | 62.25 | 62.78 | 384,933 | +0.84(+1.35%) |
Jan 23, 2017 | 61.37 | 61.96 | 61.18 | 61.94 | 276,967 | +0.42(+0.68%) |
Jan 20, 2017 | 61.37 | 61.98 | 61.14 | 61.52 | 244,221 | +0.19(+0.31%) |
Jan 19, 2017 | 61.87 | 61.94 | 61.06 | 61.33 | 177,299 | -0.76(-1.23%) |
Jan 18, 2017 | 61.48 | 62.44 | 61.33 | 62.09 | 259,929 | +0.65(+1.05%) |
Jan 17, 2017 | 62.32 | 62.55 | 61.10 | 61.45 | 386,935 | -0.65(-1.04%) |
Jan 13, 2017 | 62.09 | 62.09 | 62.09 | 0 | +0.42(+0.68%) | |
Jan 12, 2017 | 61.60 | 61.75 | 60.72 | 61.67 | 340,621 | +0.27(+0.43%) |
Jan 11, 2017 | 60.87 | 61.56 | 60.53 | 61.41 | 343,720 | +0.38(+0.62%) |
Jan 10, 2017 | 60.61 | 62.21 | 60.11 | 61.03 | 740,627 | +1.64(+2.76%) |
Jan 09, 2017 | 59.96 | 60.11 | 59.20 | 59.39 | 541,067 | -0.53(-0.89%) |
Jan 06, 2017 | 60.46 | 61.18 | 59.27 | 59.92 | 455,608 | -0.72(-1.19%) |
Jan 05, 2017 | 60.87 | 61.45 | 60.23 | 60.65 | 329,932 | -0.15(-0.25%) |
Jan 04, 2017 | 60.38 | 60.87 | 59.69 | 60.80 | 491,215 | +0.72(+1.21%) |
Jan 03, 2017 | 60.11 | 60.72 | 59.73 | 60.07 | 332,583 | +0.34(+0.57%) |
Dec 30, 2016 | 59.73 | 59.73 | 59.73 | 0 | -0.76(-1.26%) | |
Dec 29, 2016 | 60.53 | 61.26 | 60.15 | 60.49 | 238,942 | -0.11(-0.19%) |
Dec 28, 2016 | 62.28 | 62.40 | 60.49 | 60.61 | 228,877 | -1.14(-1.85%) |
Dec 27, 2016 | 62.21 | 62.93 | 61.67 | 61.75 | 196,297 | -0.11(-0.18%) |
Dec 23, 2016 | 61.87 | 61.87 | 61.87 | 0 | -0.23(-0.37%) | |
Dec 22, 2016 | 62.06 | 62.09 | 61.41 | 62.09 | 357,899 | -0.04(-0.06%) |
Dec 21, 2016 | 61.75 | 62.59 | 60.95 | 62.13 | 364,137 | +0.53(+0.87%) |
Dec 20, 2016 | 60.99 | 61.75 | 60.61 | 61.60 | 327,799 | +0.80(+1.32%) |
Dec 19, 2016 | 59.96 | 60.84 | 58.90 | 60.80 | 308,207 | +0.95(+1.59%) |
Dec 16, 2016 | 60.99 | 60.99 | 59.73 | 59.85 | 1,211,696 | -1.22(-2.00%) |
Dec 15, 2016 | 61.03 | 61.45 | 60.26 | 61.06 | 338,476 | +0.11(+0.19%) |
Dec 14, 2016 | 61.29 | 61.71 | 60.76 | 60.95 | 298,957 | -0.61(-0.99%) |
Dec 13, 2016 | 62.59 | 62.59 | 61.22 | 61.56 | 266,055 | -0.84(-1.34%) |
Dec 12, 2016 | 61.64 | 62.70 | 61.63 | 62.40 | 328,200 | +1.18(+1.93%) |
Dec 09, 2016 | 61.37 | 61.63 | 60.91 | 61.22 | 387,471 | -0.15(-0.25%) |
Dec 08, 2016 | 60.38 | 61.75 | 60.19 | 61.37 | 378,994 | +1.26(+2.09%) |
Dec 07, 2016 | 60.04 | 60.49 | 59.94 | 60.11 | 374,003 | +0.23(+0.38%) |
Dec 06, 2016 | 60.15 | 60.34 | 59.31 | 59.88 | 379,055 | -0.30(-0.51%) |
Dec 05, 2016 | 60.11 | 60.72 | 59.50 | 60.19 | 288,862 | +0.72(+1.22%) |
Dec 02, 2016 | 58.85 | 59.50 | 58.59 | 59.46 | 275,909 | +0.42(+0.71%) |