Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 61.30 | 61.93 | 60.76 | 61.57 | 4,364,436 | +0.35(+0.58%) |
Feb 27, 2017 | 60.37 | 61.23 | 59.86 | 61.22 | 6,275,725 | -0.04(-0.06%) |
Feb 24, 2017 | 61.15 | 61.62 | 60.78 | 61.26 | 4,641,738 | +0.14(+0.23%) |
Feb 23, 2017 | 62.25 | 62.38 | 61.00 | 61.12 | 5,425,097 | -0.99(-1.60%) |
Feb 22, 2017 | 62.30 | 62.50 | 61.66 | 62.12 | 2,696,296 | -0.12(-0.19%) |
Feb 21, 2017 | 62.44 | 62.64 | 61.38 | 62.23 | 5,665,674 | -0.71(-1.13%) |
Feb 17, 2017 | 62.94 | 62.94 | 62.94 | 0 | +3.26(+5.46%) | |
Feb 16, 2017 | 60.25 | 60.46 | 59.40 | 59.68 | 3,911,657 | -0.67(-1.12%) |
Feb 15, 2017 | 60.53 | 60.86 | 59.81 | 60.36 | 9,378,798 | -0.30(-0.50%) |
Feb 14, 2017 | 60.30 | 61.88 | 58.60 | 60.66 | 18,252,600 | +0.69(+1.15%) |
Feb 13, 2017 | 59.66 | 60.07 | 59.11 | 59.97 | 11,847,669 | -1.47(-2.39%) |
Feb 10, 2017 | 61.21 | 61.58 | 60.46 | 61.44 | 3,889,099 | +0.14(+0.22%) |
Feb 09, 2017 | 60.77 | 61.47 | 60.77 | 61.30 | 3,220,689 | +0.35(+0.58%) |
Feb 08, 2017 | 60.56 | 61.66 | 60.39 | 60.94 | 5,641,311 | +0.00(+0.00%) |
Feb 07, 2017 | 60.10 | 61.10 | 59.68 | 60.94 | 3,422,074 | +0.92(+1.53%) |
Feb 06, 2017 | 60.20 | 60.44 | 59.96 | 60.03 | 3,820,331 | -0.39(-0.65%) |
Feb 03, 2017 | 60.31 | 60.77 | 59.88 | 60.42 | 5,220,804 | +0.21(+0.34%) |
Feb 02, 2017 | 61.93 | 62.00 | 59.50 | 60.22 | 6,097,599 | -2.08(-3.34%) |
Feb 01, 2017 | 61.31 | 62.68 | 61.29 | 62.29 | 9,076,209 | +0.97(+1.59%) |
Jan 31, 2017 | 60.31 | 61.66 | 60.25 | 61.32 | 4,572,086 | +1.12(+1.86%) |
Jan 30, 2017 | 60.96 | 61.13 | 59.66 | 60.20 | 5,442,958 | -1.27(-2.07%) |
Jan 27, 2017 | 62.71 | 62.71 | 60.74 | 61.47 | 6,392,571 | -0.94(-1.50%) |
Jan 26, 2017 | 60.18 | 62.67 | 60.17 | 62.40 | 12,633,217 | +2.59(+4.33%) |
Jan 25, 2017 | 59.28 | 60.06 | 58.93 | 59.81 | 4,065,412 | +0.51(+0.86%) |
Jan 24, 2017 | 59.09 | 59.64 | 58.71 | 59.30 | 3,963,589 | -0.02(-0.03%) |
Jan 23, 2017 | 59.84 | 59.92 | 59.19 | 59.32 | 3,615,781 | +0.61(+1.04%) |
Jan 20, 2017 | 59.61 | 59.80 | 58.60 | 58.71 | 3,972,530 | -0.44(-0.75%) |
Jan 19, 2017 | 57.63 | 59.71 | 57.55 | 59.15 | 6,130,107 | +1.39(+2.40%) |
Jan 18, 2017 | 56.66 | 57.95 | 56.51 | 57.76 | 5,400,045 | +1.59(+2.82%) |
Jan 17, 2017 | 56.38 | 57.25 | 56.02 | 56.18 | 4,178,771 | -0.14(-0.24%) |
Jan 13, 2017 | 56.32 | 56.32 | 56.32 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 56.52 | 56.62 | 55.71 | 56.28 | 2,321,828 | -0.31(-0.54%) |
Jan 11, 2017 | 57.65 | 58.04 | 56.40 | 56.58 | 4,789,814 | -1.26(-2.18%) |
Jan 10, 2017 | 54.87 | 57.94 | 54.45 | 57.84 | 5,543,004 | +2.04(+3.65%) |
Jan 09, 2017 | 55.71 | 56.12 | 55.41 | 55.80 | 3,381,418 | -0.10(-0.18%) |
Jan 06, 2017 | 56.99 | 57.25 | 55.77 | 55.90 | 4,850,770 | -0.83(-1.46%) |
Jan 05, 2017 | 57.87 | 58.51 | 56.21 | 56.73 | 5,511,460 | -1.19(-2.06%) |
Jan 04, 2017 | 57.47 | 58.55 | 57.15 | 57.92 | 5,626,601 | +0.49(+0.86%) |
Jan 03, 2017 | 57.21 | 58.01 | 56.87 | 57.43 | 3,050,768 | +0.80(+1.41%) |
Dec 30, 2016 | 56.63 | 56.63 | 56.63 | 0 | -0.53(-0.93%) | |
Dec 29, 2016 | 57.18 | 57.79 | 57.07 | 57.16 | 1,697,869 | +0.05(+0.09%) |
Dec 28, 2016 | 57.54 | 57.54 | 57.06 | 57.11 | 1,413,688 | -0.32(-0.55%) |
Dec 27, 2016 | 57.21 | 57.66 | 57.14 | 57.43 | 1,634,346 | +0.30(+0.52%) |
Dec 23, 2016 | 57.13 | 57.13 | 57.13 | 0 | -0.06(-0.10%) | |
Dec 22, 2016 | 57.53 | 57.53 | 56.58 | 57.19 | 1,120,748 | +0.26(+0.45%) |
Dec 21, 2016 | 57.59 | 57.59 | 56.84 | 56.94 | 1,643,177 | -0.24(-0.41%) |
Dec 20, 2016 | 56.94 | 57.40 | 56.92 | 57.17 | 1,432,239 | +0.26(+0.45%) |
Dec 19, 2016 | 56.36 | 57.36 | 56.18 | 56.92 | 1,956,711 | +0.78(+1.39%) |
Dec 16, 2016 | 56.65 | 56.78 | 55.76 | 56.14 | 3,484,137 | -0.24(-0.42%) |
Dec 15, 2016 | 55.98 | 56.86 | 55.45 | 56.38 | 3,282,057 | +0.69(+1.24%) |
Dec 14, 2016 | 55.88 | 56.31 | 55.39 | 55.69 | 3,349,485 | -0.10(-0.18%) |
Dec 13, 2016 | 55.70 | 56.21 | 55.57 | 55.78 | 3,378,853 | +0.51(+0.93%) |
Dec 12, 2016 | 55.78 | 55.93 | 55.02 | 55.27 | 4,220,213 | -0.60(-1.07%) |
Dec 09, 2016 | 57.68 | 57.75 | 55.73 | 55.87 | 3,459,058 | -1.78(-3.09%) |
Dec 08, 2016 | 57.51 | 58.29 | 57.09 | 57.66 | 4,220,565 | +0.16(+0.27%) |
Dec 07, 2016 | 55.82 | 57.58 | 55.09 | 57.50 | 7,711,697 | +2.36(+4.29%) |
Dec 06, 2016 | 54.18 | 55.82 | 53.69 | 55.13 | 7,733,715 | +0.96(+1.76%) |
Dec 05, 2016 | 53.77 | 54.36 | 53.72 | 54.18 | 2,030,580 | +0.57(+1.07%) |
Dec 02, 2016 | 53.79 | 53.98 | 53.01 | 53.61 | 3,135,809 | +0.18(+0.33%) |