Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 66.31 | 66.58 | 65.79 | 66.26 | 644,423 | -0.19(-0.28%) |
Feb 27, 2017 | 66.39 | 67.31 | 66.16 | 66.45 | 574,273 | +0.19(+0.28%) |
Feb 24, 2017 | 65.62 | 66.45 | 65.59 | 66.26 | 335,087 | -0.01(-0.01%) |
Feb 23, 2017 | 67.15 | 67.16 | 66.03 | 66.27 | 759,986 | -0.70(-1.04%) |
Feb 22, 2017 | 66.72 | 67.28 | 66.63 | 66.97 | 402,525 | +0.05(+0.07%) |
Feb 21, 2017 | 66.45 | 66.95 | 66.33 | 66.92 | 620,164 | +0.40(+0.60%) |
Feb 17, 2017 | 66.52 | 66.52 | 66.52 | 0 | -0.33(-0.49%) | |
Feb 16, 2017 | 66.58 | 66.90 | 66.19 | 66.85 | 511,459 | +0.39(+0.59%) |
Feb 15, 2017 | 66.36 | 66.79 | 65.95 | 66.45 | 451,529 | +0.09(+0.14%) |
Feb 14, 2017 | 66.62 | 66.78 | 65.86 | 66.36 | 540,380 | -0.54(-0.81%) |
Feb 13, 2017 | 67.09 | 67.36 | 66.49 | 66.90 | 562,276 | -0.12(-0.18%) |
Feb 10, 2017 | 66.21 | 67.68 | 66.17 | 67.02 | 666,273 | +0.64(+0.97%) |
Feb 09, 2017 | 67.10 | 67.29 | 66.32 | 66.38 | 767,596 | -0.72(-1.07%) |
Feb 08, 2017 | 69.30 | 69.60 | 64.77 | 67.10 | 1,742,159 | +2.19(+3.38%) |
Feb 07, 2017 | 67.21 | 68.20 | 64.62 | 64.91 | 1,849,328 | -1.31(-1.97%) |
Feb 06, 2017 | 66.34 | 66.44 | 65.78 | 66.21 | 1,240,837 | -0.44(-0.66%) |
Feb 03, 2017 | 66.22 | 66.73 | 65.92 | 66.65 | 582,450 | +0.63(+0.96%) |
Feb 02, 2017 | 65.41 | 66.34 | 65.08 | 66.02 | 697,753 | +0.53(+0.81%) |
Feb 01, 2017 | 64.72 | 65.58 | 64.27 | 65.48 | 381,520 | +0.82(+1.27%) |
Jan 31, 2017 | 64.73 | 64.89 | 63.50 | 64.66 | 787,336 | -0.10(-0.16%) |
Jan 30, 2017 | 65.33 | 65.62 | 63.90 | 64.77 | 544,823 | -1.01(-1.53%) |
Jan 27, 2017 | 66.11 | 66.51 | 65.68 | 65.77 | 386,828 | -0.11(-0.17%) |
Jan 26, 2017 | 66.43 | 66.52 | 65.21 | 65.89 | 352,457 | -0.44(-0.66%) |
Jan 25, 2017 | 66.10 | 66.50 | 65.66 | 66.32 | 527,389 | +0.62(+0.94%) |
Jan 24, 2017 | 64.65 | 66.07 | 64.49 | 65.71 | 817,057 | +1.45(+2.26%) |
Jan 23, 2017 | 64.48 | 64.77 | 63.87 | 64.25 | 434,192 | -0.18(-0.28%) |
Jan 20, 2017 | 64.11 | 65.37 | 64.00 | 64.43 | 731,264 | +0.46(+0.71%) |
Jan 19, 2017 | 64.59 | 65.67 | 63.37 | 63.97 | 506,626 | -0.45(-0.69%) |
Jan 18, 2017 | 64.93 | 65.40 | 64.26 | 64.42 | 413,339 | -0.58(-0.89%) |
Jan 17, 2017 | 65.20 | 65.56 | 64.70 | 65.00 | 320,808 | -0.34(-0.51%) |
Jan 13, 2017 | 65.34 | 65.34 | 65.34 | 0 | +0.39(+0.60%) | |
Jan 12, 2017 | 64.82 | 65.06 | 64.10 | 64.94 | 253,552 | +0.11(+0.17%) |
Jan 11, 2017 | 64.39 | 65.17 | 64.05 | 64.83 | 553,054 | +0.61(+0.94%) |
Jan 10, 2017 | 64.75 | 64.92 | 63.97 | 64.23 | 432,520 | -0.46(-0.71%) |
Jan 09, 2017 | 64.78 | 65.06 | 64.38 | 64.68 | 221,071 | -0.24(-0.37%) |
Jan 06, 2017 | 64.75 | 65.33 | 63.97 | 64.92 | 420,316 | +0.34(+0.52%) |
Jan 05, 2017 | 64.30 | 64.79 | 63.77 | 64.59 | 494,699 | -0.07(-0.10%) |
Jan 04, 2017 | 64.46 | 65.05 | 64.10 | 64.65 | 564,873 | +0.46(+0.71%) |
Jan 03, 2017 | 63.53 | 64.53 | 63.13 | 64.20 | 814,885 | +1.12(+1.77%) |
Dec 30, 2016 | 63.08 | 63.08 | 63.08 | 0 | +0.07(+0.10%) | |
Dec 29, 2016 | 63.13 | 63.47 | 62.58 | 63.01 | 523,685 | -0.21(-0.34%) |
Dec 28, 2016 | 64.25 | 64.64 | 63.08 | 63.23 | 455,370 | -0.74(-1.15%) |
Dec 27, 2016 | 63.24 | 64.26 | 63.21 | 63.96 | 659,053 | +0.76(+1.20%) |
Dec 23, 2016 | 63.21 | 63.21 | 63.21 | 0 | +0.49(+0.79%) | |
Dec 22, 2016 | 63.38 | 63.81 | 62.61 | 62.71 | 688,916 | -0.60(-0.94%) |
Dec 21, 2016 | 63.33 | 64.15 | 62.98 | 63.31 | 789,932 | +0.00(+0.00%) |
Dec 20, 2016 | 62.47 | 63.48 | 62.02 | 63.31 | 718,831 | +0.92(+1.48%) |
Dec 19, 2016 | 62.43 | 62.83 | 62.17 | 62.39 | 296,148 | -0.08(-0.13%) |
Dec 16, 2016 | 62.54 | 62.67 | 61.90 | 62.47 | 566,653 | -0.06(-0.09%) |
Dec 15, 2016 | 62.24 | 63.42 | 61.89 | 62.53 | 526,900 | +0.21(+0.34%) |
Dec 14, 2016 | 63.96 | 64.23 | 62.18 | 62.31 | 436,562 | -1.69(-2.64%) |
Dec 13, 2016 | 64.58 | 64.95 | 63.02 | 64.00 | 527,236 | -0.24(-0.38%) |
Dec 12, 2016 | 65.43 | 66.68 | 64.23 | 64.24 | 1,005,383 | -0.25(-0.39%) |
Dec 09, 2016 | 63.44 | 64.56 | 63.10 | 64.50 | 906,809 | +0.98(+1.54%) |
Dec 08, 2016 | 63.14 | 63.54 | 62.39 | 63.52 | 1,036,602 | +0.72(+1.14%) |
Dec 07, 2016 | 61.46 | 62.80 | 61.46 | 62.80 | 671,298 | +1.22(+1.98%) |
Dec 06, 2016 | 60.18 | 61.65 | 60.04 | 61.58 | 936,234 | +1.38(+2.29%) |
Dec 05, 2016 | 60.22 | 60.91 | 59.91 | 60.20 | 611,214 | +0.60(+1.00%) |
Dec 02, 2016 | 59.73 | 59.98 | 59.10 | 59.60 | 471,148 | -0.31(-0.51%) |