Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 59.35 | 59.62 | 58.84 | 58.90 | 4,303,849 | -0.50(-0.85%) |
Feb 27, 2017 | 58.91 | 59.65 | 58.76 | 59.41 | 3,515,694 | +0.63(+1.06%) |
Feb 24, 2017 | 59.05 | 59.13 | 58.52 | 58.78 | 2,954,347 | -0.44(-0.74%) |
Feb 23, 2017 | 59.51 | 59.77 | 59.03 | 59.22 | 2,475,546 | +0.17(+0.29%) |
Feb 22, 2017 | 59.51 | 59.51 | 58.92 | 59.04 | 2,678,152 | -0.49(-0.82%) |
Feb 21, 2017 | 59.57 | 59.80 | 59.33 | 59.53 | 3,761,499 | +0.28(+0.47%) |
Feb 17, 2017 | 59.25 | 59.25 | 59.25 | 0 | +0.12(+0.20%) | |
Feb 16, 2017 | 59.96 | 60.03 | 59.06 | 59.13 | 3,902,827 | -0.72(-1.20%) |
Feb 15, 2017 | 59.59 | 60.08 | 59.53 | 59.85 | 3,034,198 | +0.07(+0.12%) |
Feb 14, 2017 | 59.78 | 59.87 | 59.15 | 59.78 | 3,404,824 | +0.06(+0.10%) |
Feb 13, 2017 | 59.69 | 59.88 | 59.47 | 59.72 | 2,825,940 | +0.03(+0.05%) |
Feb 10, 2017 | 59.36 | 59.78 | 59.33 | 59.69 | 2,717,130 | +0.46(+0.77%) |
Feb 09, 2017 | 58.94 | 59.51 | 59.03 | 59.23 | 3,475,011 | +0.29(+0.49%) |
Feb 08, 2017 | 58.48 | 59.06 | 58.15 | 58.94 | 4,071,235 | +0.23(+0.39%) |
Feb 07, 2017 | 59.12 | 59.15 | 58.15 | 58.71 | 4,355,713 | -0.44(-0.75%) |
Feb 06, 2017 | 59.79 | 59.93 | 59.04 | 59.15 | 4,036,309 | -0.61(-1.01%) |
Feb 03, 2017 | 60.16 | 60.69 | 58.91 | 59.75 | 4,913,835 | -0.82(-1.36%) |
Feb 02, 2017 | 60.49 | 60.73 | 59.96 | 60.58 | 4,532,527 | +0.22(+0.37%) |
Feb 01, 2017 | 61.37 | 61.52 | 60.06 | 60.35 | 4,054,454 | -0.65(-1.07%) |
Jan 31, 2017 | 61.28 | 61.56 | 60.65 | 61.00 | 3,666,471 | -0.53(-0.86%) |
Jan 30, 2017 | 61.66 | 61.85 | 61.05 | 61.53 | 3,177,710 | -0.33(-0.53%) |
Jan 27, 2017 | 62.79 | 63.04 | 61.66 | 61.86 | 2,808,910 | -1.10(-1.74%) |
Jan 26, 2017 | 63.66 | 63.78 | 62.80 | 62.96 | 2,166,105 | -0.57(-0.89%) |
Jan 25, 2017 | 63.31 | 63.74 | 63.13 | 63.53 | 2,285,200 | +0.61(+0.96%) |
Jan 24, 2017 | 61.76 | 63.12 | 61.70 | 62.92 | 3,209,208 | +1.49(+2.42%) |
Jan 23, 2017 | 62.24 | 62.31 | 61.30 | 61.43 | 2,721,088 | -0.63(-1.01%) |
Jan 20, 2017 | 62.40 | 62.80 | 61.72 | 62.06 | 2,767,287 | +0.04(+0.06%) |
Jan 19, 2017 | 62.74 | 62.84 | 61.79 | 62.02 | 2,581,855 | -0.85(-1.36%) |
Jan 18, 2017 | 62.42 | 63.16 | 62.41 | 62.88 | 2,632,708 | +0.43(+0.68%) |
Jan 17, 2017 | 62.19 | 63.27 | 62.09 | 62.45 | 3,184,095 | +0.20(+0.32%) |
Jan 13, 2017 | 62.25 | 62.25 | 62.25 | 0 | -0.78(-1.24%) | |
Jan 12, 2017 | 63.59 | 63.62 | 62.41 | 63.03 | 2,902,688 | -0.41(-0.65%) |
Jan 11, 2017 | 62.71 | 63.98 | 62.63 | 63.44 | 4,731,342 | +0.84(+1.35%) |
Jan 10, 2017 | 62.78 | 63.66 | 62.47 | 62.60 | 4,947,563 | -0.19(-0.31%) |
Jan 09, 2017 | 63.46 | 63.46 | 62.59 | 62.79 | 3,454,458 | -1.03(-1.62%) |
Jan 06, 2017 | 64.86 | 65.00 | 63.74 | 63.83 | 2,661,865 | -1.00(-1.54%) |
Jan 05, 2017 | 65.22 | 65.86 | 64.77 | 64.83 | 2,751,411 | -0.39(-0.60%) |
Jan 04, 2017 | 65.15 | 65.96 | 65.08 | 65.22 | 3,086,708 | +0.35(+0.54%) |
Jan 03, 2017 | 65.25 | 65.71 | 64.76 | 64.86 | 3,021,125 | +0.28(+0.44%) |
Dec 30, 2016 | 64.58 | 64.58 | 64.58 | 0 | -0.18(-0.28%) | |
Dec 29, 2016 | 65.03 | 65.39 | 64.54 | 64.76 | 1,385,688 | -0.35(-0.54%) |
Dec 28, 2016 | 65.57 | 65.74 | 65.04 | 65.11 | 1,818,918 | -0.46(-0.71%) |
Dec 27, 2016 | 65.67 | 65.87 | 65.48 | 65.57 | 1,239,776 | +0.01(+0.02%) |
Dec 23, 2016 | 65.56 | 65.56 | 65.56 | 0 | +0.12(+0.18%) | |
Dec 22, 2016 | 64.80 | 65.72 | 64.60 | 65.44 | 1,949,126 | +0.58(+0.90%) |
Dec 21, 2016 | 65.10 | 65.19 | 64.70 | 64.86 | 2,024,408 | -0.12(-0.18%) |
Dec 20, 2016 | 65.31 | 65.39 | 64.78 | 64.98 | 1,985,217 | -0.17(-0.26%) |
Dec 19, 2016 | 65.16 | 65.35 | 64.91 | 65.15 | 2,028,872 | -0.22(-0.33%) |
Dec 16, 2016 | 64.87 | 65.44 | 64.68 | 65.37 | 3,071,801 | +0.67(+1.03%) |
Dec 15, 2016 | 64.36 | 65.09 | 64.22 | 64.70 | 2,855,004 | +0.11(+0.17%) |
Dec 14, 2016 | 65.51 | 65.81 | 64.54 | 64.59 | 3,568,490 | -1.31(-1.98%) |
Dec 13, 2016 | 65.57 | 66.42 | 65.27 | 65.90 | 2,602,670 | +0.65(+1.00%) |
Dec 12, 2016 | 65.77 | 66.13 | 64.82 | 65.25 | 2,467,552 | +0.10(+0.16%) |
Dec 09, 2016 | 65.54 | 65.54 | 64.92 | 65.14 | 2,024,348 | -0.35(-0.54%) |
Dec 08, 2016 | 65.07 | 65.74 | 64.96 | 65.49 | 2,998,018 | +0.46(+0.71%) |
Dec 07, 2016 | 63.59 | 65.10 | 63.48 | 65.03 | 3,590,193 | +1.57(+2.47%) |
Dec 06, 2016 | 63.62 | 63.85 | 63.20 | 63.46 | 3,430,768 | -0.40(-0.62%) |
Dec 05, 2016 | 63.81 | 64.19 | 63.44 | 63.86 | 3,761,547 | +0.42(+0.66%) |
Dec 02, 2016 | 63.34 | 64.05 | 63.30 | 63.44 | 2,815,673 | -0.07(-0.12%) |