Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 63.81 | 64.15 | 62.70 | 63.41 | 2,380,253 | -0.37(-0.57%) |
Feb 27, 2017 | 63.69 | 64.62 | 63.07 | 63.77 | 3,016,086 | +0.13(+0.21%) |
Feb 24, 2017 | 63.82 | 64.29 | 63.24 | 63.64 | 3,186,494 | +0.15(+0.24%) |
Feb 23, 2017 | 64.83 | 65.15 | 63.41 | 63.49 | 1,831,122 | -0.95(-1.47%) |
Feb 22, 2017 | 65.06 | 65.44 | 64.37 | 64.44 | 1,752,622 | -0.55(-0.85%) |
Feb 21, 2017 | 64.97 | 65.06 | 63.82 | 64.99 | 2,838,481 | +0.66(+1.03%) |
Feb 17, 2017 | 64.33 | 64.33 | 64.33 | 0 | +1.19(+1.88%) | |
Feb 16, 2017 | 64.95 | 65.11 | 62.82 | 63.14 | 3,567,918 | -1.68(-2.59%) |
Feb 15, 2017 | 65.38 | 65.65 | 64.75 | 64.82 | 2,073,383 | -0.60(-0.91%) |
Feb 14, 2017 | 65.19 | 65.68 | 65.16 | 65.42 | 1,004,206 | +0.21(+0.33%) |
Feb 13, 2017 | 66.38 | 66.44 | 65.11 | 65.20 | 1,178,459 | -0.97(-1.47%) |
Feb 10, 2017 | 65.57 | 66.50 | 65.35 | 66.17 | 1,788,097 | +0.63(+0.97%) |
Feb 09, 2017 | 65.06 | 66.09 | 64.67 | 65.54 | 3,798,411 | +0.45(+0.70%) |
Feb 08, 2017 | 65.18 | 65.65 | 64.18 | 65.09 | 3,316,177 | -0.13(-0.20%) |
Feb 07, 2017 | 65.37 | 65.87 | 64.89 | 65.22 | 1,407,445 | -0.09(-0.14%) |
Feb 06, 2017 | 65.21 | 65.89 | 64.65 | 65.31 | 1,637,457 | +0.00(+0.00%) |
Feb 03, 2017 | 65.47 | 65.73 | 64.17 | 65.31 | 2,562,356 | -0.38(-0.58%) |
Feb 02, 2017 | 66.95 | 67.73 | 65.08 | 65.69 | 7,300,655 | +1.19(+1.85%) |
Feb 01, 2017 | 65.30 | 66.00 | 63.82 | 64.50 | 4,573,478 | -1.16(-1.76%) |
Jan 31, 2017 | 66.07 | 66.30 | 64.80 | 65.66 | 2,370,333 | -0.72(-1.09%) |
Jan 30, 2017 | 66.13 | 66.44 | 65.30 | 66.38 | 1,924,895 | +0.11(+0.16%) |
Jan 27, 2017 | 67.00 | 67.01 | 66.04 | 66.27 | 957,626 | -0.56(-0.84%) |
Jan 26, 2017 | 67.08 | 67.56 | 66.36 | 66.83 | 1,009,604 | -0.21(-0.32%) |
Jan 25, 2017 | 67.43 | 67.84 | 66.29 | 67.05 | 1,314,974 | +0.06(+0.09%) |
Jan 24, 2017 | 66.84 | 67.09 | 66.05 | 66.99 | 1,851,863 | +0.40(+0.60%) |
Jan 23, 2017 | 66.71 | 66.97 | 66.00 | 66.58 | 1,223,659 | -0.45(-0.68%) |
Jan 20, 2017 | 66.84 | 67.15 | 66.18 | 67.04 | 1,420,216 | +0.38(+0.57%) |
Jan 19, 2017 | 67.90 | 68.38 | 66.18 | 66.66 | 1,644,344 | -1.44(-2.12%) |
Jan 18, 2017 | 68.95 | 69.28 | 67.42 | 68.10 | 1,295,726 | -0.85(-1.23%) |
Jan 17, 2017 | 67.76 | 69.74 | 67.76 | 68.95 | 1,192,297 | +1.17(+1.72%) |
Jan 13, 2017 | 67.78 | 67.78 | 67.78 | 0 | +0.09(+0.13%) | |
Jan 12, 2017 | 68.18 | 68.33 | 67.13 | 67.69 | 682,201 | -0.49(-0.72%) |
Jan 11, 2017 | 68.26 | 68.57 | 67.43 | 68.18 | 802,817 | +0.13(+0.20%) |
Jan 10, 2017 | 67.02 | 68.48 | 66.95 | 68.05 | 1,080,089 | +0.87(+1.30%) |
Jan 09, 2017 | 67.03 | 67.40 | 66.56 | 67.17 | 984,846 | +0.19(+0.28%) |
Jan 06, 2017 | 67.56 | 67.76 | 66.91 | 66.99 | 1,643,208 | -0.42(-0.62%) |
Jan 05, 2017 | 68.03 | 68.74 | 66.79 | 67.40 | 1,699,857 | -1.03(-1.51%) |
Jan 04, 2017 | 67.56 | 68.77 | 67.21 | 68.44 | 1,587,730 | +0.79(+1.17%) |
Jan 03, 2017 | 68.54 | 68.85 | 67.49 | 67.64 | 1,406,387 | +0.08(+0.12%) |
Dec 30, 2016 | 67.56 | 67.56 | 67.56 | 0 | -0.19(-0.28%) | |
Dec 29, 2016 | 67.61 | 68.20 | 67.35 | 67.75 | 810,202 | +0.26(+0.38%) |
Dec 28, 2016 | 68.27 | 68.51 | 67.32 | 67.49 | 580,843 | -0.71(-1.05%) |
Dec 27, 2016 | 68.13 | 68.77 | 67.81 | 68.21 | 659,351 | +0.36(+0.53%) |
Dec 23, 2016 | 67.85 | 67.85 | 67.85 | 0 | -0.07(-0.10%) | |
Dec 22, 2016 | 69.20 | 69.28 | 67.62 | 67.92 | 1,205,271 | -1.28(-1.85%) |
Dec 21, 2016 | 69.67 | 69.67 | 69.05 | 69.20 | 854,354 | -0.41(-0.59%) |
Dec 20, 2016 | 68.27 | 69.63 | 67.94 | 69.61 | 1,183,345 | +1.42(+2.08%) |
Dec 19, 2016 | 67.96 | 68.71 | 67.76 | 68.20 | 1,025,189 | +0.16(+0.24%) |
Dec 16, 2016 | 68.15 | 68.30 | 67.39 | 68.04 | 2,796,266 | +0.08(+0.12%) |
Dec 15, 2016 | 67.50 | 68.44 | 67.04 | 67.96 | 1,883,717 | +0.68(+1.01%) |
Dec 14, 2016 | 68.56 | 68.57 | 67.25 | 67.28 | 1,915,542 | -1.10(-1.60%) |
Dec 13, 2016 | 67.81 | 68.81 | 67.47 | 68.38 | 1,903,005 | +0.18(+0.26%) |
Dec 12, 2016 | 68.41 | 69.02 | 67.72 | 68.20 | 1,820,286 | -0.82(-1.19%) |
Dec 09, 2016 | 68.38 | 69.30 | 67.76 | 69.02 | 1,510,251 | +0.78(+1.14%) |
Dec 08, 2016 | 69.06 | 69.06 | 67.97 | 68.24 | 1,945,516 | -0.73(-1.06%) |
Dec 07, 2016 | 68.04 | 69.05 | 67.67 | 68.97 | 1,443,647 | +0.94(+1.38%) |
Dec 06, 2016 | 68.32 | 68.40 | 67.48 | 68.04 | 1,086,977 | -0.29(-0.42%) |
Dec 05, 2016 | 67.74 | 68.36 | 67.33 | 68.32 | 1,893,891 | +0.95(+1.42%) |
Dec 02, 2016 | 67.94 | 68.73 | 67.31 | 67.37 | 1,304,498 | -0.41(-0.60%) |