Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 66.87 | 67.08 | 66.11 | 67.00 | 355,919 | -0.21(-0.31%) |
Feb 27, 2017 | 66.87 | 68.01 | 66.87 | 67.21 | 696,890 | +0.13(+0.19%) |
Feb 24, 2017 | 66.70 | 67.29 | 66.28 | 67.08 | 423,929 | -0.67(-0.99%) |
Feb 23, 2017 | 67.80 | 67.84 | 66.54 | 67.76 | 475,973 | -0.08(-0.12%) |
Feb 22, 2017 | 67.21 | 68.22 | 67.08 | 67.84 | 508,982 | +0.45(+0.67%) |
Feb 21, 2017 | 67.76 | 68.18 | 67.26 | 67.39 | 596,692 | -0.08(-0.12%) |
Feb 17, 2017 | 67.47 | 67.47 | 67.47 | 0 | +0.25(+0.37%) | |
Feb 16, 2017 | 67.05 | 67.60 | 66.55 | 67.22 | 723,117 | +0.92(+1.39%) |
Feb 15, 2017 | 66.17 | 66.80 | 65.89 | 66.30 | 319,542 | +0.25(+0.38%) |
Feb 14, 2017 | 65.54 | 66.38 | 65.25 | 66.04 | 348,381 | +0.55(+0.83%) |
Feb 13, 2017 | 65.92 | 66.17 | 65.12 | 65.50 | 351,258 | -0.38(-0.57%) |
Feb 10, 2017 | 66.21 | 66.46 | 65.33 | 65.88 | 474,063 | -0.38(-0.57%) |
Feb 09, 2017 | 64.95 | 66.25 | 64.91 | 66.25 | 504,638 | +1.26(+1.94%) |
Feb 08, 2017 | 65.79 | 65.79 | 62.69 | 65.00 | 767,977 | -1.17(-1.77%) |
Feb 07, 2017 | 66.67 | 67.09 | 65.67 | 66.17 | 1,077,791 | -1.89(-2.77%) |
Feb 06, 2017 | 66.09 | 68.56 | 66.01 | 68.06 | 838,951 | +0.96(+1.44%) |
Feb 03, 2017 | 65.42 | 67.09 | 65.29 | 67.09 | 740,138 | +1.93(+2.96%) |
Feb 02, 2017 | 64.66 | 65.29 | 63.49 | 65.16 | 1,098,394 | +0.04(+0.06%) |
Feb 01, 2017 | 66.21 | 67.26 | 64.91 | 65.12 | 1,235,087 | +0.17(+0.26%) |
Jan 31, 2017 | 64.07 | 65.04 | 63.91 | 64.95 | 776,311 | +0.46(+0.72%) |
Jan 30, 2017 | 64.58 | 64.91 | 63.78 | 64.49 | 400,659 | -0.50(-0.77%) |
Jan 27, 2017 | 64.58 | 65.08 | 64.09 | 65.00 | 342,644 | +0.29(+0.45%) |
Jan 26, 2017 | 64.53 | 64.87 | 63.86 | 64.70 | 506,474 | +0.50(+0.78%) |
Jan 25, 2017 | 63.74 | 64.41 | 63.28 | 64.20 | 449,018 | +1.05(+1.66%) |
Jan 24, 2017 | 62.40 | 63.51 | 62.14 | 63.15 | 380,270 | +1.05(+1.69%) |
Jan 23, 2017 | 60.76 | 62.10 | 60.76 | 62.10 | 410,579 | +0.96(+1.58%) |
Jan 20, 2017 | 60.72 | 61.18 | 60.55 | 61.14 | 348,002 | +0.55(+0.90%) |
Jan 19, 2017 | 61.22 | 61.52 | 60.43 | 60.59 | 540,051 | -0.67(-1.10%) |
Jan 18, 2017 | 60.84 | 61.31 | 59.96 | 61.26 | 386,401 | +0.50(+0.83%) |
Jan 17, 2017 | 61.26 | 61.69 | 60.30 | 60.76 | 408,803 | -0.84(-1.36%) |
Jan 13, 2017 | 61.60 | 61.60 | 61.60 | 0 | +0.84(+1.38%) | |
Jan 12, 2017 | 60.64 | 60.93 | 59.84 | 60.76 | 478,514 | -0.13(-0.21%) |
Jan 11, 2017 | 60.68 | 61.10 | 59.92 | 60.89 | 391,506 | +0.08(+0.14%) |
Jan 10, 2017 | 60.01 | 61.10 | 59.92 | 60.80 | 409,596 | +0.50(+0.83%) |
Jan 09, 2017 | 60.17 | 60.59 | 59.38 | 60.30 | 735,211 | -0.08(-0.14%) |
Jan 06, 2017 | 60.13 | 60.93 | 59.63 | 60.38 | 361,351 | +0.50(+0.84%) |
Jan 05, 2017 | 59.63 | 60.09 | 58.73 | 59.88 | 458,264 | +0.17(+0.28%) |
Jan 04, 2017 | 58.66 | 59.92 | 58.37 | 59.71 | 349,088 | +1.30(+2.23%) |
Jan 03, 2017 | 58.66 | 58.92 | 57.49 | 58.41 | 377,569 | +0.80(+1.38%) |
Dec 30, 2016 | 57.62 | 57.62 | 57.62 | 0 | -0.13(-0.22%) | |
Dec 29, 2016 | 57.87 | 58.45 | 57.49 | 57.74 | 250,537 | -0.08(-0.14%) |
Dec 28, 2016 | 58.92 | 59.27 | 57.66 | 57.83 | 277,199 | -0.92(-1.57%) |
Dec 27, 2016 | 58.87 | 59.54 | 58.50 | 58.75 | 161,104 | -0.13(-0.21%) |
Dec 23, 2016 | 58.87 | 58.87 | 58.87 | 0 | -0.08(-0.14%) | |
Dec 22, 2016 | 59.17 | 59.34 | 58.20 | 58.96 | 283,918 | -0.21(-0.35%) |
Dec 21, 2016 | 59.75 | 59.92 | 59.17 | 59.17 | 272,931 | -0.84(-1.40%) |
Dec 20, 2016 | 58.20 | 60.05 | 58.20 | 60.01 | 616,561 | +2.43(+4.22%) |
Dec 19, 2016 | 57.03 | 57.62 | 56.65 | 57.57 | 545,626 | +0.80(+1.40%) |
Dec 16, 2016 | 57.45 | 57.78 | 56.27 | 56.78 | 822,232 | -0.75(-1.31%) |
Dec 15, 2016 | 57.62 | 58.20 | 56.86 | 57.53 | 729,722 | +0.00(+0.00%) |
Dec 14, 2016 | 57.57 | 58.66 | 57.11 | 57.53 | 503,773 | -0.75(-1.29%) |
Dec 13, 2016 | 58.29 | 58.58 | 56.90 | 58.29 | 443,989 | +0.17(+0.29%) |
Dec 12, 2016 | 58.87 | 59.38 | 58.08 | 58.12 | 442,902 | -0.71(-1.21%) |
Dec 09, 2016 | 59.88 | 59.88 | 58.62 | 58.83 | 458,404 | -1.13(-1.89%) |
Dec 08, 2016 | 59.54 | 60.35 | 59.00 | 59.96 | 388,812 | +0.67(+1.13%) |
Dec 07, 2016 | 59.54 | 59.54 | 58.83 | 59.29 | 525,688 | -0.34(-0.56%) |
Dec 06, 2016 | 59.50 | 59.75 | 58.75 | 59.63 | 309,708 | +0.50(+0.85%) |
Dec 05, 2016 | 57.87 | 59.25 | 57.66 | 59.13 | 825,822 | +1.59(+2.77%) |
Dec 02, 2016 | 58.66 | 58.66 | 57.24 | 57.53 | 487,924 | -1.38(-2.35%) |