Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 61.52 | 61.92 | 60.20 | 60.66 | 748,960 | -0.19(-0.32%) |
Feb 27, 2017 | 62.63 | 64.26 | 60.58 | 60.85 | 800,636 | -1.90(-3.03%) |
Feb 24, 2017 | 63.77 | 64.00 | 62.54 | 62.75 | 540,779 | -0.45(-0.71%) |
Feb 23, 2017 | 64.23 | 64.37 | 63.15 | 63.20 | 891,487 | -0.01(-0.01%) |
Feb 22, 2017 | 64.79 | 65.00 | 62.41 | 63.21 | 755,626 | -2.00(-3.07%) |
Feb 21, 2017 | 63.68 | 65.28 | 63.20 | 65.21 | 581,421 | +0.97(+1.52%) |
Feb 17, 2017 | 64.24 | 64.24 | 64.24 | 0 | -1.23(-1.88%) | |
Feb 16, 2017 | 65.47 | 65.99 | 65.07 | 65.47 | 758,146 | +0.13(+0.20%) |
Feb 15, 2017 | 65.12 | 65.58 | 64.33 | 65.34 | 624,317 | -0.12(-0.18%) |
Feb 14, 2017 | 65.76 | 66.12 | 65.09 | 65.46 | 485,777 | -0.16(-0.24%) |
Feb 13, 2017 | 65.10 | 66.15 | 65.09 | 65.62 | 366,975 | -0.07(-0.11%) |
Feb 10, 2017 | 64.02 | 65.97 | 63.84 | 65.69 | 528,702 | +1.37(+2.13%) |
Feb 09, 2017 | 65.66 | 65.89 | 64.06 | 64.32 | 547,466 | -1.21(-1.85%) |
Feb 08, 2017 | 65.66 | 65.76 | 64.75 | 65.54 | 643,033 | +0.40(+0.62%) |
Feb 07, 2017 | 65.31 | 66.02 | 64.86 | 65.13 | 502,182 | -0.62(-0.95%) |
Feb 06, 2017 | 64.99 | 65.86 | 64.10 | 65.76 | 838,694 | +1.52(+2.37%) |
Feb 03, 2017 | 64.98 | 65.09 | 63.97 | 64.23 | 791,401 | -0.82(-1.26%) |
Feb 02, 2017 | 65.89 | 67.19 | 64.65 | 65.05 | 933,489 | -0.56(-0.85%) |
Feb 01, 2017 | 65.83 | 66.04 | 64.71 | 65.61 | 554,888 | -0.67(-1.01%) |
Jan 31, 2017 | 65.45 | 66.35 | 64.79 | 66.28 | 571,352 | +2.27(+3.54%) |
Jan 30, 2017 | 65.20 | 66.10 | 63.80 | 64.01 | 511,155 | -0.72(-1.11%) |
Jan 27, 2017 | 63.77 | 64.90 | 63.67 | 64.73 | 358,554 | +0.83(+1.29%) |
Jan 26, 2017 | 64.56 | 65.05 | 63.61 | 63.90 | 527,322 | -1.87(-2.85%) |
Jan 25, 2017 | 65.02 | 66.18 | 64.38 | 65.77 | 629,198 | -0.06(-0.10%) |
Jan 24, 2017 | 64.51 | 66.55 | 64.48 | 65.84 | 680,996 | +1.27(+1.96%) |
Jan 23, 2017 | 63.77 | 64.73 | 63.17 | 64.57 | 922,612 | +1.41(+2.22%) |
Jan 20, 2017 | 62.77 | 64.08 | 62.10 | 63.17 | 580,635 | +0.56(+0.89%) |
Jan 19, 2017 | 61.93 | 63.17 | 61.72 | 62.61 | 477,263 | +0.05(+0.07%) |
Jan 18, 2017 | 62.98 | 63.57 | 61.87 | 62.56 | 536,665 | -0.24(-0.38%) |
Jan 17, 2017 | 63.37 | 63.96 | 62.67 | 62.80 | 604,794 | +1.10(+1.79%) |
Jan 13, 2017 | 61.70 | 61.70 | 61.70 | 0 | +0.56(+0.92%) | |
Jan 12, 2017 | 62.27 | 62.72 | 60.40 | 61.14 | 576,210 | -0.09(-0.15%) |
Jan 11, 2017 | 60.46 | 62.23 | 59.81 | 61.23 | 492,542 | -0.29(-0.48%) |
Jan 10, 2017 | 60.59 | 62.21 | 60.48 | 61.52 | 560,107 | +1.05(+1.73%) |
Jan 09, 2017 | 61.07 | 61.83 | 60.09 | 60.48 | 569,812 | +0.31(+0.52%) |
Jan 06, 2017 | 60.76 | 61.41 | 59.46 | 60.16 | 653,171 | -1.51(-2.44%) |
Jan 05, 2017 | 60.76 | 62.10 | 60.02 | 61.67 | 1,049,205 | +2.01(+3.37%) |
Jan 04, 2017 | 59.81 | 60.02 | 58.51 | 59.66 | 831,589 | +0.52(+0.89%) |
Jan 03, 2017 | 58.23 | 59.71 | 58.15 | 59.13 | 922,038 | +1.17(+2.02%) |
Dec 30, 2016 | 57.96 | 57.96 | 57.96 | 0 | -3.07(-5.02%) | |
Dec 29, 2016 | 59.46 | 61.34 | 58.88 | 61.03 | 1,029,732 | +2.61(+4.46%) |
Dec 28, 2016 | 58.04 | 58.54 | 57.40 | 58.42 | 600,755 | +0.37(+0.63%) |
Dec 27, 2016 | 57.64 | 58.52 | 57.27 | 58.05 | 516,838 | +1.06(+1.86%) |
Dec 23, 2016 | 56.99 | 56.99 | 56.99 | 0 | +0.38(+0.66%) | |
Dec 22, 2016 | 56.98 | 57.76 | 56.44 | 56.62 | 498,082 | -0.65(-1.13%) |
Dec 21, 2016 | 56.73 | 57.90 | 56.58 | 57.27 | 646,624 | +0.60(+1.07%) |
Dec 20, 2016 | 55.81 | 56.70 | 55.09 | 56.66 | 874,182 | -0.06(-0.11%) |
Dec 19, 2016 | 56.27 | 57.09 | 55.86 | 56.73 | 842,688 | +0.56(+0.99%) |
Dec 16, 2016 | 57.19 | 58.14 | 56.13 | 56.17 | 3,811,870 | -0.99(-1.73%) |
Dec 15, 2016 | 59.06 | 59.16 | 56.76 | 57.16 | 1,610,894 | -3.68(-6.05%) |
Dec 14, 2016 | 63.87 | 64.50 | 60.76 | 60.84 | 1,022,192 | -2.56(-4.04%) |
Dec 13, 2016 | 61.71 | 63.59 | 61.53 | 63.40 | 540,988 | +1.67(+2.70%) |
Dec 12, 2016 | 61.46 | 62.98 | 61.42 | 61.73 | 746,763 | +0.41(+0.67%) |
Dec 09, 2016 | 63.00 | 63.28 | 60.67 | 61.32 | 773,743 | -1.98(-3.12%) |
Dec 08, 2016 | 63.26 | 63.70 | 62.31 | 63.30 | 570,852 | -0.19(-0.30%) |
Dec 07, 2016 | 64.62 | 65.02 | 62.64 | 63.49 | 754,003 | -0.31(-0.49%) |
Dec 06, 2016 | 64.87 | 66.15 | 62.91 | 63.80 | 815,060 | -1.13(-1.73%) |
Dec 05, 2016 | 64.18 | 65.64 | 63.27 | 64.93 | 927,119 | +0.22(+0.34%) |
Dec 02, 2016 | 63.11 | 65.13 | 63.11 | 64.71 | 725,968 | +2.00(+3.20%) |