Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 59.92 | 59.96 | 59.52 | 59.59 | 94,960 | -0.33(-0.56%) |
Feb 27, 2017 | 59.68 | 59.95 | 59.60 | 59.92 | 70,414 | +0.24(+0.40%) |
Feb 24, 2017 | 59.07 | 59.68 | 59.04 | 59.68 | 48,660 | +0.29(+0.49%) |
Feb 23, 2017 | 59.84 | 59.88 | 59.23 | 59.39 | 74,959 | -0.35(-0.58%) |
Feb 22, 2017 | 59.66 | 59.79 | 59.61 | 59.74 | 76,023 | -0.11(-0.18%) |
Feb 21, 2017 | 59.61 | 59.91 | 59.55 | 59.85 | 113,320 | +0.31(+0.52%) |
Feb 17, 2017 | 59.54 | 59.54 | 59.54 | 0 | +0.06(+0.10%) | |
Feb 16, 2017 | 59.42 | 59.49 | 59.14 | 59.48 | 52,976 | +0.06(+0.10%) |
Feb 15, 2017 | 59.11 | 59.48 | 59.06 | 59.42 | 88,096 | +0.23(+0.40%) |
Feb 14, 2017 | 59.05 | 59.18 | 58.90 | 59.18 | 311,710 | +0.06(+0.10%) |
Feb 13, 2017 | 58.89 | 59.22 | 58.89 | 59.12 | 318,356 | +0.43(+0.74%) |
Feb 10, 2017 | 58.50 | 58.72 | 58.38 | 58.69 | 107,491 | +0.41(+0.70%) |
Feb 09, 2017 | 58.03 | 58.38 | 57.98 | 58.28 | 165,029 | +0.39(+0.67%) |
Feb 08, 2017 | 57.87 | 57.91 | 57.65 | 57.89 | 182,972 | +0.00(+0.00%) |
Feb 07, 2017 | 57.97 | 58.08 | 57.78 | 57.89 | 97,764 | +0.08(+0.15%) |
Feb 06, 2017 | 57.79 | 57.94 | 57.63 | 57.80 | 102,443 | -0.07(-0.11%) |
Feb 03, 2017 | 57.59 | 57.92 | 57.56 | 57.87 | 176,591 | +0.50(+0.88%) |
Feb 02, 2017 | 57.43 | 57.55 | 57.22 | 57.37 | 96,148 | -0.18(-0.32%) |
Feb 01, 2017 | 57.63 | 57.90 | 57.30 | 57.55 | 162,913 | -0.13(-0.23%) |
Jan 31, 2017 | 57.84 | 57.92 | 57.39 | 57.68 | 116,711 | -0.39(-0.67%) |
Jan 30, 2017 | 58.18 | 58.18 | 57.64 | 58.07 | 82,534 | -0.37(-0.63%) |
Jan 27, 2017 | 58.65 | 58.65 | 58.36 | 58.44 | 537,872 | -0.10(-0.18%) |
Jan 26, 2017 | 58.77 | 58.80 | 58.32 | 58.54 | 433,239 | -0.11(-0.18%) |
Jan 25, 2017 | 58.40 | 58.66 | 58.36 | 58.65 | 199,411 | +0.62(+1.06%) |
Jan 24, 2017 | 57.38 | 58.12 | 57.38 | 58.03 | 124,378 | +0.68(+1.19%) |
Jan 23, 2017 | 57.48 | 57.64 | 57.04 | 57.35 | 194,481 | -0.23(-0.41%) |
Jan 20, 2017 | 57.64 | 57.68 | 57.36 | 57.59 | 107,729 | +0.01(+0.02%) |
Jan 19, 2017 | 57.75 | 57.87 | 57.34 | 57.58 | 1,740,791 | +0.17(+0.30%) |
Jan 18, 2017 | 57.17 | 57.46 | 57.03 | 57.40 | 106,852 | +0.25(+0.44%) |
Jan 17, 2017 | 57.58 | 57.58 | 57.03 | 57.15 | 136,114 | -0.44(-0.77%) |
Jan 13, 2017 | 57.59 | 57.59 | 57.59 | 0 | +0.22(+0.38%) | |
Jan 12, 2017 | 57.65 | 57.65 | 56.79 | 57.38 | 149,995 | -0.15(-0.25%) |
Jan 11, 2017 | 57.22 | 57.53 | 57.19 | 57.52 | 249,096 | +0.31(+0.55%) |
Jan 10, 2017 | 57.06 | 57.42 | 57.01 | 57.21 | 133,010 | +0.13(+0.23%) |
Jan 09, 2017 | 57.45 | 57.47 | 57.04 | 57.08 | 174,103 | -0.42(-0.74%) |
Jan 06, 2017 | 57.29 | 57.66 | 57.10 | 57.50 | 154,783 | +0.26(+0.46%) |
Jan 05, 2017 | 57.41 | 57.65 | 57.00 | 57.24 | 183,583 | -0.21(-0.37%) |
Jan 04, 2017 | 57.28 | 57.47 | 57.22 | 57.45 | 292,754 | +0.38(+0.66%) |
Jan 03, 2017 | 57.15 | 57.34 | 56.77 | 57.07 | 532,319 | +0.43(+0.77%) |
Dec 30, 2016 | 56.64 | 56.64 | 56.64 | 0 | -0.23(-0.40%) | |
Dec 29, 2016 | 57.09 | 57.12 | 56.74 | 56.86 | 120,382 | +0.02(+0.04%) |
Dec 28, 2016 | 57.50 | 57.50 | 56.84 | 56.84 | 75,776 | -0.57(-1.00%) |
Dec 27, 2016 | 57.38 | 57.55 | 57.31 | 57.41 | 66,245 | +0.12(+0.20%) |
Dec 23, 2016 | 57.30 | 57.30 | 57.30 | 0 | +0.05(+0.09%) | |
Dec 22, 2016 | 57.37 | 57.37 | 57.08 | 57.24 | 108,076 | -0.08(-0.15%) |
Dec 21, 2016 | 57.48 | 57.55 | 57.33 | 57.33 | 102,616 | -0.40(-0.69%) |
Dec 20, 2016 | 57.50 | 57.73 | 57.43 | 57.73 | 191,775 | +0.35(+0.60%) |
Dec 19, 2016 | 57.27 | 57.45 | 57.12 | 57.38 | 130,725 | +0.30(+0.52%) |
Dec 16, 2016 | 57.22 | 57.50 | 57.04 | 57.09 | 161,904 | -0.07(-0.13%) |
Dec 15, 2016 | 57.09 | 57.56 | 57.09 | 57.16 | 3,053,969 | +0.04(+0.07%) |
Dec 14, 2016 | 57.62 | 57.83 | 57.08 | 57.13 | 350,011 | -0.60(-1.04%) |
Dec 13, 2016 | 57.92 | 57.98 | 57.56 | 57.73 | 190,143 | -0.00(-0.01%) |
Dec 12, 2016 | 57.81 | 57.85 | 57.48 | 57.73 | 180,268 | -0.22(-0.37%) |
Dec 09, 2016 | 57.94 | 57.96 | 57.69 | 57.95 | 205,708 | +0.17(+0.30%) |
Dec 08, 2016 | 57.97 | 57.97 | 57.62 | 57.77 | 462,955 | -0.07(-0.11%) |
Dec 07, 2016 | 56.98 | 57.86 | 56.84 | 57.84 | 244,866 | +0.88(+1.55%) |
Dec 06, 2016 | 56.81 | 56.97 | 56.60 | 56.96 | 210,647 | +0.17(+0.31%) |
Dec 05, 2016 | 56.91 | 57.05 | 56.69 | 56.78 | 410,048 | +0.12(+0.22%) |
Dec 02, 2016 | 56.70 | 56.79 | 56.51 | 56.66 | 316,257 | -0.04(-0.07%) |