Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 68.04 | 68.43 | 67.87 | 68.19 | 271,353 | -0.06(-0.09%) |
Feb 27, 2017 | 68.42 | 68.54 | 67.71 | 68.25 | 178,794 | -0.24(-0.35%) |
Feb 24, 2017 | 67.61 | 68.52 | 67.43 | 68.48 | 179,939 | +0.47(+0.69%) |
Feb 23, 2017 | 68.35 | 68.44 | 67.55 | 68.02 | 132,782 | +0.04(+0.06%) |
Feb 22, 2017 | 67.78 | 68.27 | 67.70 | 67.97 | 156,990 | +0.04(+0.06%) |
Feb 21, 2017 | 68.08 | 68.24 | 67.38 | 67.93 | 159,793 | +0.16(+0.24%) |
Feb 17, 2017 | 67.77 | 67.77 | 67.77 | 0 | +0.25(+0.37%) | |
Feb 16, 2017 | 67.37 | 68.03 | 67.25 | 67.52 | 248,354 | +0.20(+0.30%) |
Feb 15, 2017 | 66.59 | 67.57 | 66.25 | 67.32 | 168,602 | +0.29(+0.43%) |
Feb 14, 2017 | 66.59 | 67.25 | 66.21 | 67.03 | 199,832 | +0.04(+0.06%) |
Feb 13, 2017 | 67.55 | 67.66 | 66.84 | 66.98 | 204,307 | +0.04(+0.06%) |
Feb 10, 2017 | 67.17 | 70.34 | 66.54 | 66.94 | 639,383 | +1.26(+1.92%) |
Feb 09, 2017 | 64.87 | 65.81 | 64.76 | 65.68 | 127,849 | +0.90(+1.38%) |
Feb 08, 2017 | 64.61 | 65.31 | 64.33 | 64.78 | 115,488 | -0.07(-0.11%) |
Feb 07, 2017 | 65.42 | 65.70 | 64.52 | 64.85 | 122,284 | -0.45(-0.69%) |
Feb 06, 2017 | 65.42 | 65.75 | 65.07 | 65.30 | 99,586 | -0.39(-0.60%) |
Feb 03, 2017 | 65.23 | 65.87 | 64.62 | 65.70 | 148,644 | +1.06(+1.64%) |
Feb 02, 2017 | 65.11 | 65.39 | 64.47 | 64.64 | 161,279 | -0.37(-0.56%) |
Feb 01, 2017 | 65.40 | 65.79 | 64.59 | 65.00 | 183,115 | -0.20(-0.31%) |
Jan 31, 2017 | 64.75 | 65.40 | 64.18 | 65.21 | 215,097 | +0.15(+0.24%) |
Jan 30, 2017 | 65.59 | 65.60 | 64.59 | 65.05 | 163,698 | -0.69(-1.05%) |
Jan 27, 2017 | 65.93 | 66.13 | 65.07 | 65.74 | 84,839 | -0.06(-0.09%) |
Jan 26, 2017 | 66.58 | 66.58 | 65.68 | 65.80 | 129,605 | -0.60(-0.91%) |
Jan 25, 2017 | 67.05 | 67.05 | 66.02 | 66.41 | 154,701 | +0.01(+0.01%) |
Jan 24, 2017 | 65.60 | 66.55 | 65.51 | 66.40 | 169,666 | +1.08(+1.65%) |
Jan 23, 2017 | 65.45 | 66.10 | 64.88 | 65.32 | 83,353 | +0.00(+0.00%) |
Jan 20, 2017 | 65.04 | 65.71 | 64.75 | 65.32 | 218,920 | +0.13(+0.20%) |
Jan 19, 2017 | 66.07 | 66.07 | 64.86 | 65.19 | 110,730 | -0.86(-1.30%) |
Jan 18, 2017 | 65.95 | 66.31 | 65.70 | 66.05 | 108,506 | +0.36(+0.54%) |
Jan 17, 2017 | 66.12 | 66.31 | 65.55 | 65.69 | 109,236 | -0.69(-1.04%) |
Jan 13, 2017 | 66.38 | 66.38 | 66.38 | 0 | +0.69(+1.05%) | |
Jan 12, 2017 | 66.27 | 66.34 | 65.15 | 65.69 | 112,920 | -0.67(-1.01%) |
Jan 11, 2017 | 65.94 | 66.57 | 65.91 | 66.36 | 274,700 | +0.38(+0.58%) |
Jan 10, 2017 | 65.10 | 66.24 | 64.66 | 65.98 | 189,860 | +0.89(+1.37%) |
Jan 09, 2017 | 65.14 | 65.52 | 64.85 | 65.09 | 157,564 | -0.45(-0.69%) |
Jan 06, 2017 | 65.74 | 66.10 | 65.28 | 65.54 | 120,444 | -0.15(-0.23%) |
Jan 05, 2017 | 66.93 | 66.93 | 65.30 | 65.69 | 320,712 | -1.35(-2.01%) |
Jan 04, 2017 | 66.27 | 67.32 | 66.27 | 67.04 | 241,880 | +1.01(+1.53%) |
Jan 03, 2017 | 67.25 | 67.37 | 65.76 | 66.03 | 224,323 | -0.73(-1.09%) |
Dec 30, 2016 | 66.76 | 66.76 | 66.76 | 0 | -0.21(-0.32%) | |
Dec 29, 2016 | 66.66 | 67.01 | 66.55 | 66.97 | 75,872 | +0.39(+0.59%) |
Dec 28, 2016 | 67.46 | 67.71 | 66.36 | 66.58 | 103,232 | -0.65(-0.97%) |
Dec 27, 2016 | 66.71 | 67.52 | 66.71 | 67.24 | 138,155 | +0.64(+0.96%) |
Dec 23, 2016 | 66.60 | 66.60 | 66.60 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 66.82 | 66.88 | 66.18 | 66.61 | 125,065 | -0.28(-0.42%) |
Dec 21, 2016 | 67.12 | 67.51 | 66.77 | 66.89 | 160,038 | -0.23(-0.34%) |
Dec 20, 2016 | 67.11 | 67.29 | 66.69 | 67.12 | 195,956 | -0.01(-0.01%) |
Dec 19, 2016 | 66.68 | 67.31 | 66.63 | 67.13 | 170,149 | +0.21(+0.32%) |
Dec 16, 2016 | 67.49 | 68.35 | 66.87 | 66.92 | 532,976 | -0.93(-1.38%) |
Dec 15, 2016 | 67.43 | 68.08 | 67.18 | 67.85 | 256,215 | +0.33(+0.49%) |
Dec 14, 2016 | 69.91 | 69.95 | 67.51 | 67.52 | 230,089 | -2.24(-3.22%) |
Dec 13, 2016 | 69.91 | 70.37 | 69.05 | 69.76 | 177,446 | +0.00(+0.00%) |
Dec 12, 2016 | 70.36 | 70.62 | 69.59 | 69.76 | 229,287 | -0.85(-1.20%) |
Dec 09, 2016 | 70.76 | 70.84 | 69.91 | 70.61 | 191,684 | +0.28(+0.40%) |
Dec 08, 2016 | 68.57 | 70.35 | 68.33 | 70.33 | 175,760 | +1.89(+2.76%) |
Dec 07, 2016 | 67.04 | 68.55 | 66.96 | 68.44 | 151,684 | +1.43(+2.13%) |
Dec 06, 2016 | 66.13 | 67.03 | 65.39 | 67.02 | 236,125 | +0.97(+1.47%) |
Dec 05, 2016 | 65.95 | 66.29 | 65.70 | 66.05 | 149,991 | +0.48(+0.74%) |
Dec 02, 2016 | 65.78 | 65.96 | 65.25 | 65.56 | 144,414 | -0.25(-0.37%) |