Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 66.97 | 67.15 | 66.89 | 67.04 | 298,422 | +0.19(+0.29%) |
Feb 27, 2017 | 67.15 | 67.15 | 66.81 | 66.84 | 181,772 | -0.32(-0.48%) |
Feb 24, 2017 | 66.88 | 67.18 | 66.69 | 67.17 | 216,527 | +0.65(+0.98%) |
Feb 23, 2017 | 66.56 | 66.56 | 66.41 | 66.52 | 95,037 | +0.13(+0.19%) |
Feb 22, 2017 | 66.59 | 66.59 | 66.04 | 66.39 | 126,817 | +0.17(+0.26%) |
Feb 21, 2017 | 66.06 | 66.42 | 66.04 | 66.23 | 153,819 | -0.04(-0.06%) |
Feb 17, 2017 | 66.26 | 66.26 | 66.26 | 0 | +0.26(+0.39%) | |
Feb 16, 2017 | 65.80 | 66.24 | 65.80 | 66.00 | 114,407 | +0.27(+0.40%) |
Feb 15, 2017 | 65.61 | 65.79 | 65.53 | 65.74 | 140,612 | -0.19(-0.29%) |
Feb 14, 2017 | 66.25 | 66.29 | 65.67 | 65.93 | 411,883 | -0.27(-0.40%) |
Feb 13, 2017 | 66.08 | 66.25 | 66.00 | 66.20 | 125,711 | -0.10(-0.16%) |
Feb 10, 2017 | 66.03 | 66.43 | 65.97 | 66.30 | 221,257 | +0.04(+0.06%) |
Feb 09, 2017 | 66.60 | 66.23 | 66.26 | 293,745 | -0.52(-0.78%) | |
Feb 08, 2017 | 66.89 | 66.45 | 66.79 | 114,645 | +0.59(+0.89%) | |
Feb 07, 2017 | 65.96 | 66.34 | 65.79 | 66.20 | 154,952 | +0.29(+0.44%) |
Feb 06, 2017 | 65.92 | 66.04 | 65.64 | 65.91 | 188,687 | +0.32(+0.48%) |
Feb 03, 2017 | 65.81 | 65.94 | 65.32 | 65.59 | 178,095 | +0.03(+0.04%) |
Feb 02, 2017 | 65.82 | 65.96 | 65.56 | 65.56 | 123,142 | -0.04(-0.06%) |
Feb 01, 2017 | 65.58 | 65.70 | 65.37 | 65.60 | 172,144 | -0.25(-0.38%) |
Jan 31, 2017 | 65.57 | 65.97 | 65.57 | 65.85 | 686,566 | +0.32(+0.49%) |
Jan 30, 2017 | 65.54 | 65.73 | 65.52 | 65.53 | 135,689 | -0.21(-0.31%) |
Jan 27, 2017 | 65.58 | 65.83 | 65.50 | 65.73 | 84,046 | +0.24(+0.36%) |
Jan 26, 2017 | 65.40 | 65.54 | 65.15 | 65.50 | 171,631 | +0.11(+0.17%) |
Jan 25, 2017 | 65.47 | 65.60 | 65.21 | 65.39 | 126,256 | -0.51(-0.78%) |
Jan 24, 2017 | 66.12 | 66.28 | 65.72 | 65.90 | 239,441 | -0.34(-0.51%) |
Jan 23, 2017 | 65.87 | 66.53 | 65.85 | 66.24 | 147,573 | +0.45(+0.68%) |
Jan 20, 2017 | 65.83 | 65.96 | 65.52 | 65.79 | 515,958 | -0.12(-0.19%) |
Jan 19, 2017 | 65.98 | 66.06 | 65.64 | 65.92 | 755,384 | -0.29(-0.44%) |
Jan 18, 2017 | 66.61 | 66.63 | 66.16 | 66.21 | 223,188 | -0.63(-0.95%) |
Jan 17, 2017 | 66.89 | 66.99 | 66.61 | 66.84 | 761,030 | +0.48(+0.73%) |
Jan 13, 2017 | 66.36 | 66.36 | 66.36 | 0 | -0.35(-0.52%) | |
Jan 12, 2017 | 66.94 | 67.19 | 66.67 | 66.70 | 991,377 | -0.01(-0.02%) |
Jan 11, 2017 | 66.56 | 66.90 | 66.35 | 66.72 | 141,644 | +0.21(+0.32%) |
Jan 10, 2017 | 66.50 | 66.67 | 66.41 | 66.50 | 138,937 | -0.06(-0.09%) |
Jan 09, 2017 | 66.57 | 66.71 | 66.42 | 66.56 | 165,420 | +0.35(+0.52%) |
Jan 06, 2017 | 66.44 | 66.61 | 66.20 | 66.22 | 329,110 | -0.51(-0.77%) |
Jan 05, 2017 | 66.08 | 66.81 | 66.03 | 66.73 | 401,502 | +0.76(+1.16%) |
Jan 04, 2017 | 65.78 | 66.00 | 65.69 | 65.97 | 252,516 | +0.23(+0.35%) |
Jan 03, 2017 | 65.06 | 65.83 | 65.02 | 65.74 | 301,365 | +0.26(+0.39%) |
Dec 30, 2016 | 65.48 | 65.48 | 65.48 | 0 | +0.18(+0.27%) | |
Dec 29, 2016 | 65.21 | 65.42 | 65.14 | 65.31 | 170,363 | +0.33(+0.51%) |
Dec 28, 2016 | 64.76 | 65.20 | 64.73 | 64.98 | 163,491 | +0.33(+0.51%) |
Dec 27, 2016 | 64.55 | 64.73 | 64.51 | 64.65 | 120,802 | -0.23(-0.35%) |
Dec 23, 2016 | 64.87 | 64.87 | 64.87 | 0 | +0.18(+0.28%) | |
Dec 22, 2016 | 64.65 | 64.75 | 64.53 | 64.69 | 215,488 | -0.06(-0.10%) |
Dec 21, 2016 | 64.59 | 64.86 | 64.50 | 64.75 | 307,470 | +0.29(+0.45%) |
Dec 20, 2016 | 64.39 | 64.50 | 64.24 | 64.46 | 383,707 | -0.15(-0.23%) |
Dec 19, 2016 | 64.47 | 64.72 | 64.39 | 64.61 | 213,087 | +0.60(+0.94%) |
Dec 16, 2016 | 64.30 | 64.43 | 63.93 | 64.01 | 227,625 | -0.02(-0.03%) |
Dec 15, 2016 | 64.25 | 64.45 | 63.96 | 64.03 | 555,488 | +0.02(+0.03%) |
Dec 14, 2016 | 64.94 | 64.95 | 64.01 | 64.01 | 671,150 | -0.39(-0.61%) |
Dec 13, 2016 | 64.48 | 64.61 | 64.18 | 64.40 | 211,152 | +0.26(+0.41%) |
Dec 12, 2016 | 63.97 | 64.29 | 63.83 | 64.14 | 489,663 | -0.06(-0.09%) |
Dec 09, 2016 | 64.48 | 64.66 | 64.00 | 64.20 | 412,221 | -0.45(-0.70%) |
Dec 08, 2016 | 64.75 | 64.87 | 64.56 | 64.65 | 359,414 | -0.63(-0.96%) |
Dec 07, 2016 | 65.01 | 65.37 | 64.96 | 65.28 | 355,266 | +0.50(+0.78%) |
Dec 06, 2016 | 64.87 | 65.05 | 64.70 | 64.78 | 315,781 | +0.02(+0.03%) |
Dec 05, 2016 | 64.40 | 65.11 | 64.32 | 64.75 | 466,727 | +0.06(+0.09%) |
Dec 02, 2016 | 64.40 | 64.88 | 64.40 | 64.70 | 619,589 | +0.45(+0.69%) |