Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 60.50 | 60.69 | 59.70 | 60.03 | 200,836 | -0.77(-1.27%) |
Feb 27, 2017 | 60.05 | 60.94 | 59.95 | 60.80 | 188,531 | +0.75(+1.25%) |
Feb 24, 2017 | 58.88 | 60.24 | 58.55 | 60.05 | 191,104 | +0.84(+1.42%) |
Feb 23, 2017 | 60.66 | 60.66 | 59.16 | 59.21 | 144,368 | -1.12(-1.86%) |
Feb 22, 2017 | 59.63 | 60.56 | 59.25 | 60.33 | 186,618 | +0.56(+0.94%) |
Feb 21, 2017 | 58.32 | 59.91 | 58.32 | 59.77 | 145,633 | +1.50(+2.57%) |
Feb 17, 2017 | 58.27 | 58.27 | 58.27 | 0 | -0.70(-1.19%) | |
Feb 16, 2017 | 58.46 | 58.97 | 58.27 | 58.97 | 148,135 | +0.61(+1.04%) |
Feb 15, 2017 | 58.46 | 58.46 | 57.52 | 58.36 | 257,520 | -0.05(-0.08%) |
Feb 14, 2017 | 59.25 | 59.53 | 58.08 | 58.41 | 174,240 | -1.03(-1.73%) |
Feb 13, 2017 | 59.16 | 61.26 | 59.02 | 59.44 | 322,952 | +0.37(+0.63%) |
Feb 10, 2017 | 61.03 | 61.03 | 56.21 | 59.07 | 671,351 | -2.62(-4.25%) |
Feb 09, 2017 | 61.26 | 61.78 | 61.17 | 61.69 | 254,767 | +0.47(+0.76%) |
Feb 08, 2017 | 61.36 | 61.69 | 60.98 | 61.22 | 101,317 | -0.47(-0.76%) |
Feb 07, 2017 | 62.25 | 62.58 | 61.45 | 61.69 | 83,456 | -0.33(-0.53%) |
Feb 06, 2017 | 63.14 | 63.14 | 61.50 | 62.01 | 100,710 | -1.36(-2.14%) |
Feb 03, 2017 | 62.15 | 63.37 | 61.83 | 63.37 | 118,499 | +1.78(+2.89%) |
Feb 02, 2017 | 61.64 | 62.01 | 61.03 | 61.59 | 116,237 | -0.28(-0.45%) |
Feb 01, 2017 | 62.15 | 62.76 | 61.26 | 61.87 | 136,465 | +0.09(+0.15%) |
Jan 31, 2017 | 61.12 | 61.97 | 60.52 | 61.78 | 260,517 | +0.46(+0.75%) |
Jan 30, 2017 | 61.22 | 61.41 | 60.24 | 61.32 | 175,288 | -0.18(-0.29%) |
Jan 27, 2017 | 60.33 | 61.97 | 60.24 | 61.50 | 224,580 | +1.31(+2.18%) |
Jan 26, 2017 | 60.00 | 60.38 | 59.58 | 60.19 | 116,640 | -0.14(-0.23%) |
Jan 25, 2017 | 59.63 | 60.52 | 59.07 | 60.33 | 214,766 | +0.94(+1.58%) |
Jan 24, 2017 | 59.58 | 59.86 | 58.92 | 59.39 | 331,423 | +0.05(+0.08%) |
Jan 23, 2017 | 59.49 | 60.05 | 58.88 | 59.35 | 139,119 | -0.66(-1.09%) |
Jan 20, 2017 | 59.72 | 60.33 | 59.67 | 60.00 | 81,367 | +0.28(+0.47%) |
Jan 19, 2017 | 60.09 | 60.38 | 59.39 | 59.72 | 60,137 | -0.23(-0.39%) |
Jan 18, 2017 | 59.77 | 60.19 | 58.75 | 59.95 | 73,176 | +0.23(+0.39%) |
Jan 17, 2017 | 60.56 | 60.56 | 59.35 | 59.72 | 80,167 | -1.08(-1.77%) |
Jan 13, 2017 | 60.80 | 60.80 | 60.80 | 0 | +1.26(+2.12%) | |
Jan 12, 2017 | 60.98 | 61.03 | 58.99 | 59.53 | 150,156 | -1.45(-2.38%) |
Jan 11, 2017 | 61.03 | 61.38 | 60.66 | 60.98 | 174,051 | +0.09(+0.15%) |
Jan 10, 2017 | 60.33 | 61.08 | 60.33 | 60.89 | 108,326 | +0.80(+1.32%) |
Jan 09, 2017 | 61.03 | 61.17 | 60.09 | 60.09 | 62,965 | -0.98(-1.61%) |
Jan 06, 2017 | 62.01 | 62.06 | 61.03 | 61.08 | 78,484 | -0.75(-1.21%) |
Jan 05, 2017 | 61.26 | 61.97 | 61.08 | 61.83 | 173,670 | +0.47(+0.76%) |
Jan 04, 2017 | 61.64 | 62.11 | 60.80 | 61.36 | 339,318 | -0.23(-0.38%) |
Jan 03, 2017 | 61.59 | 62.15 | 60.94 | 61.59 | 143,355 | +0.56(+0.92%) |
Dec 30, 2016 | 61.03 | 61.03 | 61.03 | 0 | -0.51(-0.84%) | |
Dec 29, 2016 | 61.36 | 61.69 | 61.12 | 61.55 | 47,300 | +0.28(+0.46%) |
Dec 28, 2016 | 62.29 | 62.62 | 61.22 | 61.26 | 73,822 | -1.03(-1.65%) |
Dec 27, 2016 | 62.20 | 62.62 | 62.15 | 62.29 | 86,615 | +0.20(+0.32%) |
Dec 23, 2016 | 62.10 | 62.10 | 62.10 | 0 | +0.08(+0.14%) | |
Dec 22, 2016 | 62.48 | 62.48 | 61.69 | 62.01 | 112,400 | -0.33(-0.53%) |
Dec 21, 2016 | 63.00 | 63.04 | 62.25 | 62.34 | 102,134 | -0.56(-0.89%) |
Dec 20, 2016 | 62.90 | 63.14 | 62.76 | 62.90 | 170,232 | +0.23(+0.37%) |
Dec 19, 2016 | 63.65 | 63.93 | 61.83 | 62.67 | 265,382 | -0.98(-1.54%) |
Dec 16, 2016 | 64.03 | 64.35 | 63.51 | 63.65 | 359,824 | -0.28(-0.44%) |
Dec 15, 2016 | 63.93 | 65.01 | 63.51 | 63.93 | 206,563 | -0.19(-0.29%) |
Dec 14, 2016 | 64.96 | 65.20 | 64.03 | 64.12 | 140,779 | -0.94(-1.44%) |
Dec 13, 2016 | 65.71 | 65.90 | 64.82 | 65.06 | 127,794 | -0.14(-0.22%) |
Dec 12, 2016 | 65.95 | 66.51 | 65.01 | 65.20 | 96,015 | -0.89(-1.35%) |
Dec 09, 2016 | 65.24 | 66.09 | 64.93 | 66.09 | 110,615 | +0.98(+1.51%) |
Dec 08, 2016 | 64.92 | 65.57 | 64.31 | 65.10 | 209,142 | +0.28(+0.43%) |
Dec 07, 2016 | 64.31 | 65.10 | 64.07 | 64.82 | 123,010 | +0.51(+0.80%) |
Dec 06, 2016 | 63.56 | 64.31 | 63.09 | 64.31 | 145,474 | +0.61(+0.96%) |
Dec 05, 2016 | 64.17 | 64.49 | 62.97 | 63.70 | 265,573 | -0.05(-0.07%) |
Dec 02, 2016 | 64.35 | 64.35 | 63.42 | 63.75 | 168,423 | -0.66(-1.02%) |