Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 59.98 | 59.98 | 59.43 | 59.48 | 639,790 | -0.45(-0.75%) |
Feb 27, 2017 | 59.47 | 59.94 | 59.28 | 59.92 | 746,115 | +0.47(+0.78%) |
Feb 24, 2017 | 58.54 | 59.46 | 58.39 | 59.46 | 501,943 | +0.66(+1.12%) |
Feb 23, 2017 | 59.48 | 59.57 | 58.44 | 58.79 | 484,574 | -0.63(-1.06%) |
Feb 22, 2017 | 59.89 | 60.19 | 59.11 | 59.42 | 477,491 | -0.36(-0.60%) |
Feb 21, 2017 | 60.09 | 60.19 | 59.62 | 59.78 | 452,434 | -0.08(-0.14%) |
Feb 17, 2017 | 59.86 | 59.86 | 59.86 | 0 | -0.05(-0.08%) | |
Feb 16, 2017 | 60.18 | 60.60 | 59.42 | 59.91 | 533,994 | -0.16(-0.26%) |
Feb 15, 2017 | 59.46 | 60.36 | 59.46 | 60.06 | 574,777 | +0.53(+0.89%) |
Feb 14, 2017 | 59.77 | 60.03 | 59.24 | 59.53 | 592,304 | -0.48(-0.80%) |
Feb 13, 2017 | 60.19 | 60.38 | 59.72 | 60.01 | 774,145 | +0.19(+0.31%) |
Feb 10, 2017 | 58.92 | 59.95 | 58.82 | 59.83 | 665,408 | +1.09(+1.85%) |
Feb 09, 2017 | 57.85 | 59.36 | 57.68 | 58.74 | 769,376 | +1.10(+1.91%) |
Feb 08, 2017 | 57.03 | 57.85 | 56.34 | 57.63 | 890,457 | +0.62(+1.09%) |
Feb 07, 2017 | 58.12 | 58.22 | 56.67 | 57.01 | 880,529 | -0.97(-1.67%) |
Feb 06, 2017 | 57.76 | 58.35 | 57.69 | 57.98 | 964,078 | +0.22(+0.38%) |
Feb 03, 2017 | 56.66 | 57.76 | 56.23 | 57.76 | 917,800 | +1.65(+2.95%) |
Feb 02, 2017 | 55.85 | 58.55 | 53.79 | 56.10 | 1,790,005 | -0.76(-1.33%) |
Feb 01, 2017 | 57.62 | 58.14 | 56.19 | 56.86 | 1,268,715 | -0.36(-0.62%) |
Jan 31, 2017 | 57.80 | 57.84 | 56.66 | 57.22 | 951,018 | -0.78(-1.35%) |
Jan 30, 2017 | 58.39 | 58.48 | 57.21 | 58.00 | 571,803 | -0.68(-1.16%) |
Jan 27, 2017 | 58.41 | 58.76 | 57.85 | 58.68 | 398,017 | +0.25(+0.43%) |
Jan 26, 2017 | 58.89 | 58.89 | 57.98 | 58.43 | 642,654 | -0.76(-1.29%) |
Jan 25, 2017 | 57.74 | 59.48 | 57.74 | 59.20 | 891,606 | +1.54(+2.66%) |
Jan 24, 2017 | 56.77 | 57.73 | 56.49 | 57.66 | 522,585 | +1.10(+1.94%) |
Jan 23, 2017 | 56.78 | 56.83 | 56.14 | 56.56 | 320,434 | -0.19(-0.33%) |
Jan 20, 2017 | 56.37 | 56.80 | 56.23 | 56.75 | 607,670 | +0.45(+0.79%) |
Jan 19, 2017 | 57.21 | 57.44 | 56.02 | 56.31 | 527,807 | -0.71(-1.25%) |
Jan 18, 2017 | 56.31 | 57.10 | 55.78 | 57.02 | 627,162 | +0.93(+1.66%) |
Jan 17, 2017 | 56.87 | 56.99 | 55.88 | 56.09 | 425,657 | -1.10(-1.93%) |
Jan 13, 2017 | 57.19 | 57.19 | 57.19 | 0 | +0.80(+1.41%) | |
Jan 12, 2017 | 56.31 | 56.43 | 55.50 | 56.39 | 413,363 | -0.05(-0.09%) |
Jan 11, 2017 | 56.44 | 56.84 | 56.14 | 56.44 | 728,761 | +0.25(+0.45%) |
Jan 10, 2017 | 55.44 | 56.53 | 55.32 | 56.19 | 662,263 | +0.69(+1.24%) |
Jan 09, 2017 | 55.77 | 55.86 | 55.01 | 55.50 | 510,449 | -0.30(-0.55%) |
Jan 06, 2017 | 55.82 | 56.57 | 55.71 | 55.81 | 843,129 | -0.01(-0.01%) |
Jan 05, 2017 | 56.32 | 56.88 | 55.61 | 55.81 | 625,402 | -0.67(-1.18%) |
Jan 04, 2017 | 56.35 | 57.04 | 56.35 | 56.48 | 919,289 | +0.23(+0.41%) |
Jan 03, 2017 | 56.17 | 56.94 | 55.65 | 56.25 | 610,529 | +0.64(+1.15%) |
Dec 30, 2016 | 55.61 | 55.61 | 55.61 | 0 | -0.29(-0.51%) | |
Dec 29, 2016 | 55.46 | 55.94 | 55.46 | 55.89 | 413,933 | +0.36(+0.64%) |
Dec 28, 2016 | 56.54 | 56.58 | 55.29 | 55.53 | 509,585 | -0.99(-1.74%) |
Dec 27, 2016 | 56.52 | 56.88 | 55.59 | 56.52 | 333,422 | +0.21(+0.37%) |
Dec 23, 2016 | 56.31 | 56.31 | 56.31 | 0 | -0.03(-0.06%) | |
Dec 22, 2016 | 56.68 | 56.90 | 55.75 | 56.34 | 516,421 | -0.42(-0.74%) |
Dec 21, 2016 | 57.21 | 57.21 | 56.72 | 56.77 | 437,641 | -0.64(-1.12%) |
Dec 20, 2016 | 56.77 | 57.67 | 56.77 | 57.41 | 645,160 | +0.59(+1.04%) |
Dec 19, 2016 | 56.57 | 57.15 | 56.48 | 56.82 | 536,531 | +0.08(+0.15%) |
Dec 16, 2016 | 56.95 | 57.09 | 56.27 | 56.73 | 1,594,666 | -0.17(-0.30%) |
Dec 15, 2016 | 56.94 | 57.39 | 56.16 | 56.90 | 701,178 | +0.28(+0.49%) |
Dec 14, 2016 | 57.04 | 57.49 | 56.43 | 56.62 | 631,456 | -0.31(-0.55%) |
Dec 13, 2016 | 57.62 | 57.76 | 56.34 | 56.93 | 973,311 | -0.56(-0.97%) |
Dec 12, 2016 | 57.45 | 58.37 | 57.15 | 57.49 | 744,095 | -0.28(-0.48%) |
Dec 09, 2016 | 59.43 | 59.43 | 57.48 | 57.77 | 1,175,154 | -1.52(-2.56%) |
Dec 08, 2016 | 59.23 | 59.35 | 58.50 | 59.29 | 753,569 | +0.26(+0.44%) |
Dec 07, 2016 | 57.55 | 59.28 | 57.25 | 59.03 | 934,438 | +1.41(+2.45%) |
Dec 06, 2016 | 57.19 | 57.73 | 56.73 | 57.62 | 652,116 | +0.60(+1.06%) |
Dec 05, 2016 | 57.38 | 58.05 | 56.73 | 57.01 | 875,948 | -0.12(-0.20%) |
Dec 02, 2016 | 57.95 | 58.46 | 56.91 | 57.13 | 1,553,710 | -0.79(-1.37%) |