Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 60.67 | 61.18 | 60.21 | 60.35 | 1,480,531 | -0.18(-0.29%) |
Feb 27, 2017 | 59.90 | 60.72 | 59.69 | 60.53 | 986,942 | +0.84(+1.41%) |
Feb 24, 2017 | 58.31 | 59.86 | 58.15 | 59.69 | 1,362,058 | +1.00(+1.70%) |
Feb 23, 2017 | 57.77 | 59.02 | 57.76 | 58.69 | 1,302,006 | +0.90(+1.56%) |
Feb 22, 2017 | 57.58 | 57.81 | 57.36 | 57.78 | 449,062 | -0.12(-0.20%) |
Feb 21, 2017 | 56.97 | 58.18 | 56.97 | 57.90 | 1,301,882 | +0.95(+1.67%) |
Feb 17, 2017 | 56.95 | 56.95 | 56.95 | 0 | +0.30(+0.54%) | |
Feb 16, 2017 | 56.49 | 56.80 | 56.20 | 56.65 | 982,149 | +0.16(+0.28%) |
Feb 15, 2017 | 56.03 | 56.57 | 55.83 | 56.49 | 951,932 | +0.34(+0.61%) |
Feb 14, 2017 | 56.34 | 56.57 | 55.77 | 56.15 | 724,799 | -0.24(-0.43%) |
Feb 13, 2017 | 55.84 | 56.56 | 55.70 | 56.39 | 1,159,727 | +0.72(+1.28%) |
Feb 10, 2017 | 55.24 | 55.75 | 54.89 | 55.68 | 512,397 | +0.91(+1.66%) |
Feb 09, 2017 | 55.26 | 55.51 | 54.77 | 54.77 | 968,550 | -0.49(-0.89%) |
Feb 08, 2017 | 55.16 | 55.38 | 54.00 | 55.26 | 866,909 | +0.06(+0.11%) |
Feb 07, 2017 | 54.85 | 56.20 | 54.75 | 55.20 | 1,778,551 | +0.23(+0.41%) |
Feb 06, 2017 | 54.89 | 55.58 | 54.74 | 54.97 | 1,148,525 | +0.07(+0.12%) |
Feb 03, 2017 | 53.76 | 55.47 | 53.75 | 54.90 | 1,632,998 | +1.32(+2.47%) |
Feb 02, 2017 | 54.11 | 54.65 | 53.25 | 53.58 | 2,080,577 | -1.08(-1.97%) |
Feb 01, 2017 | 57.80 | 57.80 | 54.59 | 54.66 | 3,372,814 | -4.16(-7.08%) |
Jan 31, 2017 | 58.19 | 58.85 | 57.25 | 58.82 | 1,704,271 | +0.49(+0.84%) |
Jan 30, 2017 | 57.72 | 58.34 | 57.42 | 58.33 | 922,523 | +0.14(+0.24%) |
Jan 27, 2017 | 58.06 | 58.68 | 57.94 | 58.20 | 909,724 | -0.26(-0.45%) |
Jan 26, 2017 | 58.07 | 58.67 | 58.00 | 58.46 | 1,326,345 | +0.45(+0.78%) |
Jan 25, 2017 | 56.90 | 58.08 | 56.90 | 58.01 | 1,285,096 | +1.32(+2.33%) |
Jan 24, 2017 | 55.85 | 56.70 | 55.82 | 56.69 | 1,186,592 | +0.83(+1.49%) |
Jan 23, 2017 | 55.21 | 55.94 | 54.92 | 55.85 | 956,271 | +0.37(+0.67%) |
Jan 20, 2017 | 56.37 | 56.37 | 55.27 | 55.48 | 702,363 | -0.60(-1.07%) |
Jan 19, 2017 | 55.49 | 56.42 | 55.25 | 56.08 | 1,225,879 | +0.60(+1.08%) |
Jan 18, 2017 | 54.28 | 55.72 | 54.08 | 55.48 | 1,134,495 | +1.13(+2.07%) |
Jan 17, 2017 | 56.74 | 56.74 | 54.35 | 54.36 | 1,945,432 | -2.57(-4.51%) |
Jan 13, 2017 | 56.92 | 56.92 | 56.92 | 0 | +0.20(+0.35%) | |
Jan 12, 2017 | 57.77 | 57.77 | 56.31 | 56.73 | 803,176 | -0.96(-1.66%) |
Jan 11, 2017 | 57.69 | 57.82 | 57.18 | 57.69 | 691,563 | +0.18(+0.31%) |
Jan 10, 2017 | 57.71 | 57.81 | 57.38 | 57.51 | 571,782 | +0.05(+0.09%) |
Jan 09, 2017 | 58.42 | 58.46 | 57.44 | 57.46 | 1,254,816 | -1.10(-1.87%) |
Jan 06, 2017 | 58.56 | 58.89 | 58.25 | 58.56 | 868,680 | -0.25(-0.43%) |
Jan 05, 2017 | 58.63 | 59.68 | 58.42 | 58.81 | 1,157,579 | +0.37(+0.64%) |
Jan 04, 2017 | 57.76 | 58.88 | 57.60 | 58.44 | 1,354,642 | +0.86(+1.50%) |
Jan 03, 2017 | 57.72 | 57.72 | 56.94 | 57.58 | 928,067 | +0.42(+0.74%) |
Dec 30, 2016 | 57.16 | 57.16 | 57.16 | 0 | -0.25(-0.44%) | |
Dec 29, 2016 | 57.48 | 57.94 | 57.27 | 57.41 | 313,085 | -0.03(-0.05%) |
Dec 28, 2016 | 58.25 | 58.30 | 57.37 | 57.44 | 335,770 | -0.85(-1.46%) |
Dec 27, 2016 | 58.06 | 58.38 | 57.74 | 58.29 | 383,023 | +0.35(+0.61%) |
Dec 23, 2016 | 57.94 | 57.94 | 57.94 | 0 | +0.43(+0.75%) | |
Dec 22, 2016 | 57.74 | 57.76 | 57.12 | 57.51 | 759,497 | -0.07(-0.12%) |
Dec 21, 2016 | 57.56 | 57.85 | 56.00 | 57.58 | 1,006,796 | -0.42(-0.73%) |
Dec 20, 2016 | 58.24 | 58.37 | 57.76 | 58.00 | 590,807 | -0.16(-0.27%) |
Dec 19, 2016 | 57.63 | 58.58 | 57.63 | 58.16 | 761,412 | +0.70(+1.21%) |
Dec 16, 2016 | 57.78 | 58.18 | 57.25 | 57.46 | 2,418,175 | -0.41(-0.71%) |
Dec 15, 2016 | 57.35 | 58.26 | 57.02 | 57.87 | 1,092,003 | +0.54(+0.94%) |
Dec 14, 2016 | 57.58 | 58.46 | 57.19 | 57.33 | 2,403,352 | -0.45(-0.78%) |
Dec 13, 2016 | 58.67 | 59.25 | 57.71 | 57.78 | 1,455,716 | -1.19(-2.02%) |
Dec 12, 2016 | 58.85 | 59.31 | 58.19 | 58.98 | 2,220,380 | -0.69(-1.16%) |
Dec 09, 2016 | 58.73 | 59.68 | 58.73 | 59.67 | 1,546,031 | -0.23(-0.39%) |
Dec 08, 2016 | 59.29 | 60.19 | 59.27 | 59.91 | 1,642,668 | +0.64(+1.07%) |
Dec 07, 2016 | 58.62 | 59.29 | 58.49 | 59.27 | 1,010,174 | +0.65(+1.10%) |
Dec 06, 2016 | 57.73 | 58.72 | 57.65 | 58.62 | 1,220,897 | +0.57(+0.98%) |
Dec 05, 2016 | 57.83 | 58.07 | 57.58 | 58.06 | 1,177,170 | +0.63(+1.09%) |
Dec 02, 2016 | 57.20 | 57.56 | 56.86 | 57.43 | 1,166,279 | +0.25(+0.44%) |