Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 67.03 | 68.99 | 66.83 | 68.35 | 2,015,862 | +1.36(+2.03%) |
Feb 27, 2017 | 66.79 | 67.25 | 66.40 | 66.99 | 947,506 | +0.13(+0.20%) |
Feb 24, 2017 | 66.34 | 67.20 | 66.34 | 66.86 | 988,450 | +0.64(+0.97%) |
Feb 23, 2017 | 65.73 | 66.37 | 65.70 | 66.22 | 1,133,720 | +0.57(+0.87%) |
Feb 22, 2017 | 65.72 | 65.93 | 64.01 | 65.65 | 1,383,952 | +0.47(+0.73%) |
Feb 21, 2017 | 64.68 | 65.23 | 64.52 | 65.18 | 1,169,430 | +0.50(+0.77%) |
Feb 17, 2017 | 64.68 | 64.68 | 64.68 | 0 | +0.32(+0.50%) | |
Feb 16, 2017 | 64.07 | 64.61 | 63.98 | 64.35 | 713,670 | +0.38(+0.59%) |
Feb 15, 2017 | 63.50 | 64.00 | 63.00 | 63.98 | 764,853 | +0.18(+0.27%) |
Feb 14, 2017 | 63.90 | 64.16 | 63.56 | 63.80 | 886,822 | -0.36(-0.56%) |
Feb 13, 2017 | 64.30 | 64.58 | 63.95 | 64.16 | 742,291 | -0.21(-0.33%) |
Feb 10, 2017 | 63.85 | 64.38 | 63.57 | 64.37 | 800,251 | +0.53(+0.84%) |
Feb 09, 2017 | 63.91 | 64.07 | 63.49 | 63.84 | 817,718 | -0.07(-0.11%) |
Feb 08, 2017 | 63.29 | 64.10 | 63.04 | 63.91 | 902,479 | +0.74(+1.17%) |
Feb 07, 2017 | 63.14 | 63.29 | 62.91 | 63.17 | 894,124 | +0.00(+0.00%) |
Feb 06, 2017 | 63.56 | 63.56 | 63.00 | 63.17 | 978,525 | -0.28(-0.44%) |
Feb 03, 2017 | 63.70 | 63.94 | 63.15 | 63.45 | 839,991 | -0.18(-0.28%) |
Feb 02, 2017 | 62.69 | 63.67 | 62.56 | 63.63 | 1,261,431 | +1.04(+1.66%) |
Feb 01, 2017 | 63.55 | 63.57 | 62.44 | 62.59 | 1,509,091 | -1.43(-2.23%) |
Jan 31, 2017 | 62.72 | 64.05 | 62.67 | 64.02 | 1,218,816 | +1.33(+2.13%) |
Jan 30, 2017 | 62.70 | 63.08 | 62.38 | 62.69 | 1,231,911 | -0.35(-0.55%) |
Jan 27, 2017 | 63.03 | 63.20 | 62.78 | 63.04 | 997,119 | +0.10(+0.17%) |
Jan 26, 2017 | 62.48 | 63.14 | 62.33 | 62.93 | 1,079,952 | +0.41(+0.66%) |
Jan 25, 2017 | 62.28 | 62.66 | 61.90 | 62.52 | 1,379,747 | -0.17(-0.26%) |
Jan 24, 2017 | 62.57 | 62.77 | 62.17 | 62.69 | 939,611 | +0.12(+0.19%) |
Jan 23, 2017 | 62.78 | 62.95 | 62.32 | 62.57 | 852,843 | -0.14(-0.22%) |
Jan 20, 2017 | 62.61 | 63.12 | 62.40 | 62.71 | 932,613 | +0.05(+0.08%) |
Jan 19, 2017 | 62.60 | 63.22 | 62.53 | 62.65 | 957,685 | -0.64(-1.01%) |
Jan 18, 2017 | 62.78 | 63.33 | 62.39 | 63.29 | 1,561,633 | +0.46(+0.74%) |
Jan 17, 2017 | 61.99 | 63.06 | 61.90 | 62.83 | 1,098,100 | +1.09(+1.77%) |
Jan 13, 2017 | 61.74 | 61.74 | 61.74 | 0 | +0.11(+0.18%) | |
Jan 12, 2017 | 61.55 | 61.78 | 60.99 | 61.63 | 1,088,800 | +0.10(+0.17%) |
Jan 11, 2017 | 61.60 | 62.11 | 61.30 | 61.52 | 1,085,282 | -0.13(-0.21%) |
Jan 10, 2017 | 62.08 | 62.11 | 61.48 | 61.65 | 1,248,065 | -0.55(-0.88%) |
Jan 09, 2017 | 63.53 | 63.64 | 62.06 | 62.20 | 911,049 | -1.30(-2.05%) |
Jan 06, 2017 | 63.33 | 63.70 | 63.16 | 63.50 | 1,055,084 | -0.08(-0.12%) |
Jan 05, 2017 | 63.37 | 63.82 | 62.52 | 63.58 | 875,356 | +0.10(+0.16%) |
Jan 04, 2017 | 63.19 | 63.64 | 62.91 | 63.47 | 734,124 | +0.49(+0.78%) |
Jan 03, 2017 | 63.09 | 63.16 | 62.34 | 62.99 | 925,390 | -0.10(-0.15%) |
Dec 30, 2016 | 63.08 | 63.08 | 63.08 | 0 | -0.31(-0.50%) | |
Dec 29, 2016 | 62.75 | 63.46 | 62.56 | 63.40 | 911,287 | +0.65(+1.03%) |
Dec 28, 2016 | 63.74 | 63.83 | 62.68 | 62.75 | 682,764 | -0.96(-1.51%) |
Dec 27, 2016 | 63.42 | 63.80 | 63.27 | 63.71 | 582,617 | +0.11(+0.18%) |
Dec 23, 2016 | 63.60 | 63.60 | 63.60 | 0 | +0.44(+0.70%) | |
Dec 22, 2016 | 63.49 | 63.79 | 63.06 | 63.15 | 916,982 | -0.31(-0.49%) |
Dec 21, 2016 | 63.95 | 64.48 | 63.45 | 63.46 | 1,058,459 | -0.34(-0.53%) |
Dec 20, 2016 | 64.08 | 64.79 | 63.68 | 63.80 | 1,370,024 | -0.10(-0.16%) |
Dec 19, 2016 | 63.72 | 64.09 | 63.04 | 63.91 | 912,185 | +0.37(+0.59%) |
Dec 16, 2016 | 63.16 | 63.72 | 62.70 | 63.53 | 3,012,314 | +0.78(+1.25%) |
Dec 15, 2016 | 62.67 | 63.05 | 62.34 | 62.75 | 1,353,008 | +0.03(+0.06%) |
Dec 14, 2016 | 64.98 | 65.27 | 62.65 | 62.72 | 1,344,156 | -1.93(-2.98%) |
Dec 13, 2016 | 64.25 | 65.01 | 64.25 | 64.64 | 1,427,937 | +0.36(+0.56%) |
Dec 12, 2016 | 63.20 | 64.29 | 63.20 | 64.28 | 1,271,985 | +0.63(+0.99%) |
Dec 09, 2016 | 63.78 | 63.85 | 63.10 | 63.66 | 1,132,884 | -0.03(-0.04%) |
Dec 08, 2016 | 62.87 | 63.75 | 62.41 | 63.68 | 1,103,281 | +0.34(+0.54%) |
Dec 07, 2016 | 63.10 | 63.67 | 62.98 | 63.34 | 1,211,614 | +0.38(+0.61%) |
Dec 06, 2016 | 63.20 | 63.50 | 62.73 | 62.96 | 1,224,999 | -0.26(-0.41%) |
Dec 05, 2016 | 62.88 | 63.25 | 61.88 | 63.22 | 969,344 | +0.00(+0.00%) |
Dec 02, 2016 | 62.97 | 63.50 | 62.83 | 63.22 | 1,310,967 | +0.70(+1.12%) |