Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 59.33 | 59.60 | 58.82 | 58.88 | 4,305,021 | -0.50(-0.85%) |
Feb 27, 2017 | 58.89 | 59.64 | 58.74 | 59.39 | 3,516,652 | +0.63(+1.06%) |
Feb 24, 2017 | 59.04 | 59.11 | 58.51 | 58.76 | 2,955,152 | -0.44(-0.74%) |
Feb 23, 2017 | 59.49 | 59.76 | 59.01 | 59.20 | 2,476,220 | +0.17(+0.29%) |
Feb 22, 2017 | 59.49 | 59.49 | 58.91 | 59.03 | 2,678,881 | -0.49(-0.82%) |
Feb 21, 2017 | 59.56 | 59.79 | 59.31 | 59.52 | 3,762,524 | +0.28(+0.47%) |
Feb 17, 2017 | 59.24 | 59.24 | 59.24 | 0 | +0.12(+0.20%) | |
Feb 16, 2017 | 59.95 | 60.01 | 59.04 | 59.12 | 3,903,890 | -0.72(-1.20%) |
Feb 15, 2017 | 59.57 | 60.07 | 59.52 | 59.83 | 3,035,024 | +0.07(+0.13%) |
Feb 14, 2017 | 59.76 | 59.85 | 59.14 | 59.76 | 3,405,751 | +0.06(+0.10%) |
Feb 13, 2017 | 59.67 | 59.86 | 59.45 | 59.70 | 2,826,709 | +0.03(+0.05%) |
Feb 10, 2017 | 59.34 | 59.76 | 59.31 | 59.67 | 2,717,870 | +0.46(+0.77%) |
Feb 09, 2017 | 58.92 | 59.50 | 59.01 | 59.21 | 3,475,957 | +0.29(+0.49%) |
Feb 08, 2017 | 58.47 | 59.04 | 58.14 | 58.92 | 4,072,344 | +0.23(+0.39%) |
Feb 07, 2017 | 59.10 | 59.13 | 58.14 | 58.69 | 4,356,899 | -0.44(-0.75%) |
Feb 06, 2017 | 59.77 | 59.92 | 59.03 | 59.13 | 4,037,408 | -0.61(-1.01%) |
Feb 03, 2017 | 60.15 | 60.67 | 58.89 | 59.74 | 4,915,173 | -0.82(-1.36%) |
Feb 02, 2017 | 60.47 | 60.72 | 59.95 | 60.56 | 4,533,761 | +0.22(+0.37%) |
Feb 01, 2017 | 61.35 | 61.51 | 60.04 | 60.33 | 4,055,558 | -0.65(-1.07%) |
Jan 31, 2017 | 61.27 | 61.54 | 60.63 | 60.98 | 3,667,469 | -0.53(-0.86%) |
Jan 30, 2017 | 61.64 | 61.83 | 61.04 | 61.51 | 3,178,575 | -0.33(-0.53%) |
Jan 27, 2017 | 62.77 | 63.02 | 61.64 | 61.84 | 2,809,675 | -1.10(-1.75%) |
Jan 26, 2017 | 63.64 | 63.76 | 62.79 | 62.94 | 2,166,695 | -0.57(-0.89%) |
Jan 25, 2017 | 63.29 | 63.73 | 63.11 | 63.51 | 2,285,822 | +0.61(+0.96%) |
Jan 24, 2017 | 61.75 | 63.10 | 61.68 | 62.90 | 3,210,082 | +1.49(+2.42%) |
Jan 23, 2017 | 62.22 | 62.29 | 61.28 | 61.42 | 2,721,829 | -0.63(-1.01%) |
Jan 20, 2017 | 62.38 | 62.79 | 61.70 | 62.05 | 2,768,040 | +0.04(+0.06%) |
Jan 19, 2017 | 62.73 | 62.82 | 61.78 | 62.01 | 2,582,558 | -0.85(-1.36%) |
Jan 18, 2017 | 62.40 | 63.14 | 62.39 | 62.86 | 2,633,425 | +0.43(+0.68%) |
Jan 17, 2017 | 62.17 | 63.25 | 62.08 | 62.43 | 3,184,962 | +0.20(+0.32%) |
Jan 13, 2017 | 62.23 | 62.23 | 62.23 | 0 | -0.78(-1.24%) | |
Jan 12, 2017 | 63.58 | 63.60 | 62.40 | 63.02 | 2,903,479 | -0.41(-0.65%) |
Jan 11, 2017 | 62.70 | 63.96 | 62.61 | 63.43 | 4,732,630 | +0.84(+1.35%) |
Jan 10, 2017 | 62.76 | 63.64 | 62.46 | 62.58 | 4,948,910 | -0.19(-0.31%) |
Jan 09, 2017 | 63.44 | 63.44 | 62.58 | 62.78 | 3,455,398 | -1.03(-1.62%) |
Jan 06, 2017 | 64.84 | 64.98 | 63.72 | 63.81 | 2,662,590 | -1.00(-1.54%) |
Jan 05, 2017 | 65.20 | 65.84 | 64.75 | 64.81 | 2,752,161 | -0.39(-0.60%) |
Jan 04, 2017 | 65.13 | 65.95 | 65.06 | 65.20 | 3,087,548 | +0.35(+0.54%) |
Jan 03, 2017 | 65.24 | 65.69 | 64.74 | 64.85 | 3,021,948 | +0.28(+0.44%) |
Dec 30, 2016 | 64.56 | 64.56 | 64.56 | 0 | -0.18(-0.28%) | |
Dec 29, 2016 | 65.01 | 65.37 | 64.53 | 64.74 | 1,386,066 | -0.35(-0.54%) |
Dec 28, 2016 | 65.55 | 65.72 | 65.03 | 65.09 | 1,819,413 | -0.46(-0.71%) |
Dec 27, 2016 | 65.65 | 65.86 | 65.46 | 65.56 | 1,240,113 | +0.02(+0.02%) |
Dec 23, 2016 | 65.54 | 65.54 | 65.54 | 0 | +0.12(+0.18%) | |
Dec 22, 2016 | 64.78 | 65.70 | 64.59 | 65.42 | 1,949,657 | +0.58(+0.90%) |
Dec 21, 2016 | 65.09 | 65.18 | 64.68 | 64.84 | 2,024,959 | -0.12(-0.18%) |
Dec 20, 2016 | 65.29 | 65.37 | 64.76 | 64.96 | 1,985,757 | -0.17(-0.26%) |
Dec 19, 2016 | 65.15 | 65.33 | 64.89 | 65.13 | 2,029,424 | -0.22(-0.33%) |
Dec 16, 2016 | 64.85 | 65.42 | 64.66 | 65.35 | 3,072,637 | +0.66(+1.03%) |
Dec 15, 2016 | 64.35 | 65.07 | 64.21 | 64.68 | 2,855,782 | +0.11(+0.17%) |
Dec 14, 2016 | 65.49 | 65.80 | 64.52 | 64.57 | 3,569,461 | -1.31(-1.98%) |
Dec 13, 2016 | 65.56 | 66.40 | 65.25 | 65.88 | 2,603,379 | +0.65(+1.00%) |
Dec 12, 2016 | 65.75 | 66.11 | 64.80 | 65.23 | 2,468,224 | +0.10(+0.16%) |
Dec 09, 2016 | 65.52 | 65.52 | 64.90 | 65.12 | 2,024,899 | -0.35(-0.54%) |
Dec 08, 2016 | 65.05 | 65.73 | 64.94 | 65.47 | 2,998,834 | +0.46(+0.71%) |
Dec 07, 2016 | 63.57 | 65.08 | 63.47 | 65.01 | 3,591,171 | +1.57(+2.47%) |
Dec 06, 2016 | 63.61 | 63.83 | 63.18 | 63.44 | 3,431,702 | -0.40(-0.62%) |
Dec 05, 2016 | 63.79 | 64.17 | 63.43 | 63.84 | 3,762,571 | +0.42(+0.66%) |
Dec 02, 2016 | 63.32 | 64.03 | 63.29 | 63.42 | 2,816,440 | -0.07(-0.12%) |