Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 60.40 | 60.95 | 60.40 | 60.92 | 13,429 | +0.25(+0.41%) |
Feb 27, 2017 | 61.74 | 61.74 | 60.56 | 60.67 | 15,712 | -1.07(-1.73%) |
Feb 24, 2017 | 61.72 | 61.74 | 61.34 | 61.74 | 13,969 | -1.35(-2.14%) |
Feb 23, 2017 | 63.36 | 63.39 | 62.82 | 63.09 | 13,642 | -1.57(-2.43%) |
Feb 22, 2017 | 64.23 | 64.80 | 64.23 | 64.66 | 15,066 | +2.70(+4.36%) |
Feb 21, 2017 | 61.76 | 61.96 | 61.49 | 61.96 | 6,427 | +0.70(+1.14%) |
Feb 17, 2017 | 61.26 | 61.26 | 61.26 | 0 | -1.10(-1.76%) | |
Feb 16, 2017 | 62.43 | 62.51 | 62.16 | 62.36 | 9,472 | +1.01(+1.65%) |
Feb 15, 2017 | 60.88 | 61.54 | 60.72 | 61.35 | 17,789 | +0.95(+1.57%) |
Feb 14, 2017 | 60.08 | 60.51 | 60.08 | 60.40 | 23,260 | -1.92(-3.08%) |
Feb 13, 2017 | 62.27 | 62.78 | 62.27 | 62.32 | 22,971 | +0.26(+0.42%) |
Feb 10, 2017 | 62.02 | 62.07 | 61.51 | 62.06 | 17,057 | -0.09(-0.14%) |
Feb 09, 2017 | 62.11 | 62.30 | 62.01 | 62.15 | 9,880 | +0.20(+0.32%) |
Feb 08, 2017 | 61.36 | 62.05 | 61.32 | 61.95 | 12,806 | -0.06(-0.10%) |
Feb 07, 2017 | 62.15 | 62.22 | 61.50 | 62.01 | 21,458 | -0.87(-1.38%) |
Feb 06, 2017 | 63.03 | 63.07 | 62.68 | 62.88 | 10,657 | -0.52(-0.82%) |
Feb 03, 2017 | 63.55 | 63.75 | 63.40 | 63.40 | 4,314 | +0.27(+0.43%) |
Feb 02, 2017 | 62.80 | 63.32 | 62.62 | 63.13 | 14,170 | +0.32(+0.51%) |
Feb 01, 2017 | 62.62 | 63.00 | 62.62 | 62.81 | 5,629 | +0.47(+0.75%) |
Jan 31, 2017 | 62.19 | 62.44 | 62.12 | 62.34 | 7,845 | +0.03(+0.05%) |
Jan 30, 2017 | 62.32 | 62.47 | 61.70 | 62.31 | 17,537 | -0.39(-0.62%) |
Jan 27, 2017 | 62.41 | 62.76 | 62.16 | 62.70 | 7,481 | -0.16(-0.25%) |
Jan 26, 2017 | 62.83 | 63.14 | 62.75 | 62.86 | 15,041 | -0.04(-0.06%) |
Jan 25, 2017 | 62.69 | 62.98 | 62.59 | 62.90 | 9,177 | +0.23(+0.37%) |
Jan 24, 2017 | 61.50 | 62.89 | 61.50 | 62.67 | 23,582 | +2.57(+4.28%) |
Jan 23, 2017 | 59.06 | 60.59 | 58.89 | 60.10 | 46,754 | -0.50(-0.83%) |
Jan 20, 2017 | 60.64 | 61.50 | 60.07 | 60.60 | 30,130 | -2.55(-4.04%) |
Jan 19, 2017 | 63.02 | 63.15 | 62.84 | 63.15 | 35,512 | +1.46(+2.37%) |
Jan 18, 2017 | 61.67 | 61.86 | 61.50 | 61.69 | 22,602 | -0.37(-0.60%) |
Jan 17, 2017 | 61.48 | 62.12 | 61.47 | 62.06 | 35,990 | +1.66(+2.75%) |
Jan 13, 2017 | 60.40 | 60.40 | 60.40 | 0 | -0.06(-0.10%) | |
Jan 12, 2017 | 60.13 | 60.49 | 59.86 | 60.46 | 19,962 | +2.02(+3.46%) |
Jan 11, 2017 | 58.30 | 58.55 | 58.00 | 58.44 | 66,061 | +0.94(+1.63%) |
Jan 10, 2017 | 57.22 | 57.83 | 57.22 | 57.50 | 71,176 | +0.54(+0.95%) |
Jan 09, 2017 | 56.44 | 56.99 | 56.02 | 56.96 | 81,134 | -0.14(-0.25%) |
Jan 06, 2017 | 56.74 | 57.20 | 56.74 | 57.10 | 102,810 | +1.59(+2.86%) |
Jan 05, 2017 | 55.29 | 55.86 | 55.28 | 55.51 | 48,629 | +0.80(+1.46%) |
Jan 04, 2017 | 54.24 | 54.83 | 54.24 | 54.71 | 54,190 | +0.65(+1.20%) |
Jan 03, 2017 | 54.17 | 54.34 | 53.99 | 54.06 | 31,746 | -0.07(-0.13%) |
Dec 30, 2016 | 54.13 | 54.13 | 54.13 | 0 | +0.36(+0.67%) | |
Dec 29, 2016 | 53.35 | 53.90 | 53.35 | 53.77 | 17,449 | +0.53(+1.00%) |
Dec 28, 2016 | 53.00 | 53.33 | 52.99 | 53.24 | 69,072 | +0.29(+0.55%) |
Dec 27, 2016 | 52.61 | 52.99 | 52.49 | 52.95 | 16,588 | +0.02(+0.04%) |
Dec 23, 2016 | 52.93 | 52.93 | 52.93 | 0 | -0.21(-0.40%) | |
Dec 22, 2016 | 52.95 | 53.30 | 52.89 | 53.14 | 15,139 | -0.47(-0.88%) |
Dec 21, 2016 | 53.58 | 53.91 | 53.58 | 53.61 | 3,752 | +0.65(+1.23%) |
Dec 20, 2016 | 53.15 | 53.33 | 52.86 | 52.96 | 9,641 | -0.20(-0.38%) |
Dec 19, 2016 | 53.24 | 53.62 | 53.08 | 53.16 | 7,415 | -0.86(-1.59%) |
Dec 16, 2016 | 54.54 | 54.54 | 54.01 | 54.02 | 18,994 | -0.62(-1.13%) |
Dec 15, 2016 | 54.63 | 54.74 | 54.51 | 54.64 | 7,128 | +0.06(+0.11%) |
Dec 14, 2016 | 55.40 | 55.40 | 54.53 | 54.58 | 9,931 | -0.28(-0.51%) |
Dec 13, 2016 | 54.83 | 54.99 | 54.76 | 54.86 | 11,146 | +2.11(+4.00%) |
Dec 12, 2016 | 52.94 | 53.11 | 52.56 | 52.75 | 4,269 | -0.80(-1.49%) |
Dec 09, 2016 | 53.42 | 53.65 | 53.42 | 53.55 | 4,124 | +0.00(+0.00%) |
Dec 08, 2016 | 53.25 | 53.64 | 53.20 | 53.55 | 4,453 | +0.61(+1.15%) |
Dec 07, 2016 | 52.60 | 53.15 | 52.59 | 52.94 | 4,391 | +0.48(+0.91%) |
Dec 06, 2016 | 52.40 | 52.48 | 52.25 | 52.46 | 1,756 | -0.10(-0.19%) |
Dec 05, 2016 | 52.66 | 52.84 | 52.54 | 52.56 | 2,759 | -0.28(-0.53%) |
Dec 02, 2016 | 52.76 | 53.00 | 52.76 | 52.84 | 4,640 | +0.06(+0.11%) |