Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 65.75 | 65.75 | 63.51 | 64.70 | 325,119 | -1.50(-2.27%) |
Feb 27, 2017 | 65.80 | 66.45 | 65.65 | 66.20 | 255,243 | +0.30(+0.46%) |
Feb 24, 2017 | 64.90 | 66.15 | 64.85 | 65.90 | 230,560 | +0.35(+0.53%) |
Feb 23, 2017 | 63.85 | 65.55 | 63.85 | 65.55 | 211,729 | +1.40(+2.18%) |
Feb 22, 2017 | 63.55 | 64.75 | 63.55 | 64.15 | 368,060 | +0.25(+0.39%) |
Feb 21, 2017 | 63.70 | 64.05 | 62.95 | 63.90 | 187,003 | -0.05(-0.08%) |
Feb 17, 2017 | 63.95 | 63.95 | 63.95 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 63.75 | 64.17 | 63.20 | 63.95 | 184,108 | +0.25(+0.39%) |
Feb 15, 2017 | 62.70 | 63.85 | 62.70 | 63.70 | 165,854 | +0.65(+1.03%) |
Feb 14, 2017 | 63.95 | 64.20 | 62.95 | 63.05 | 154,592 | -1.20(-1.87%) |
Feb 13, 2017 | 64.45 | 64.65 | 64.05 | 64.25 | 132,513 | +0.10(+0.16%) |
Feb 10, 2017 | 63.60 | 64.15 | 62.70 | 64.15 | 104,128 | +0.60(+0.94%) |
Feb 09, 2017 | 63.20 | 64.30 | 63.15 | 63.55 | 137,057 | +0.50(+0.79%) |
Feb 08, 2017 | 62.05 | 63.30 | 61.70 | 63.05 | 172,128 | +0.90(+1.45%) |
Feb 07, 2017 | 61.75 | 62.70 | 61.25 | 62.15 | 250,047 | +0.50(+0.81%) |
Feb 06, 2017 | 61.65 | 61.80 | 61.15 | 61.65 | 91,494 | -0.25(-0.40%) |
Feb 03, 2017 | 62.05 | 62.05 | 61.15 | 61.90 | 101,777 | +0.35(+0.57%) |
Feb 02, 2017 | 61.60 | 62.15 | 61.20 | 61.55 | 122,268 | -0.15(-0.24%) |
Feb 01, 2017 | 61.95 | 62.55 | 60.85 | 61.70 | 129,010 | +0.00(+0.00%) |
Jan 31, 2017 | 60.90 | 61.80 | 60.45 | 61.70 | 149,644 | +0.60(+0.98%) |
Jan 30, 2017 | 61.45 | 61.45 | 60.35 | 61.10 | 101,256 | -0.75(-1.21%) |
Jan 27, 2017 | 62.30 | 62.70 | 61.55 | 61.85 | 70,421 | -0.50(-0.80%) |
Jan 26, 2017 | 62.50 | 62.60 | 61.85 | 62.35 | 113,548 | -0.20(-0.32%) |
Jan 25, 2017 | 62.30 | 63.05 | 62.30 | 62.55 | 139,351 | +0.85(+1.38%) |
Jan 24, 2017 | 61.25 | 61.90 | 61.15 | 61.70 | 96,622 | +0.55(+0.90%) |
Jan 23, 2017 | 61.05 | 61.45 | 60.65 | 61.15 | 83,872 | +0.10(+0.16%) |
Jan 20, 2017 | 61.20 | 61.80 | 60.60 | 61.05 | 88,325 | +0.15(+0.25%) |
Jan 19, 2017 | 62.00 | 62.35 | 60.85 | 60.90 | 94,470 | -1.10(-1.77%) |
Jan 18, 2017 | 61.35 | 62.50 | 60.41 | 62.00 | 117,781 | +0.70(+1.14%) |
Jan 17, 2017 | 63.05 | 63.15 | 61.00 | 61.30 | 132,493 | -2.05(-3.24%) |
Jan 13, 2017 | 63.35 | 63.35 | 63.35 | 0 | +0.65(+1.04%) | |
Jan 12, 2017 | 63.30 | 63.30 | 61.70 | 62.70 | 65,843 | -0.90(-1.42%) |
Jan 11, 2017 | 63.10 | 63.70 | 62.70 | 63.60 | 141,140 | +0.55(+0.87%) |
Jan 10, 2017 | 62.20 | 63.15 | 61.75 | 63.05 | 163,925 | +0.80(+1.29%) |
Jan 09, 2017 | 64.00 | 64.00 | 62.25 | 62.25 | 158,525 | -1.70(-2.66%) |
Jan 06, 2017 | 63.90 | 64.25 | 63.25 | 63.95 | 146,692 | +0.25(+0.39%) |
Jan 05, 2017 | 64.40 | 64.95 | 63.41 | 63.70 | 98,226 | -0.95(-1.47%) |
Jan 04, 2017 | 63.20 | 64.65 | 63.20 | 64.65 | 226,289 | +1.75(+2.78%) |
Jan 03, 2017 | 63.35 | 64.40 | 62.45 | 62.90 | 227,476 | +0.05(+0.08%) |
Dec 30, 2016 | 62.85 | 62.85 | 62.85 | 0 | -0.95(-1.49%) | |
Dec 29, 2016 | 63.70 | 64.00 | 63.30 | 63.80 | 102,055 | +0.25(+0.39%) |
Dec 28, 2016 | 64.40 | 64.75 | 63.25 | 63.55 | 89,237 | -0.90(-1.40%) |
Dec 27, 2016 | 64.00 | 64.75 | 63.65 | 64.45 | 109,546 | +0.35(+0.55%) |
Dec 23, 2016 | 64.10 | 64.10 | 64.10 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 64.40 | 64.65 | 64.00 | 64.10 | 129,986 | -0.15(-0.23%) |
Dec 21, 2016 | 64.30 | 64.70 | 63.65 | 64.25 | 109,563 | +0.00(+0.00%) |
Dec 20, 2016 | 64.40 | 64.95 | 63.50 | 64.25 | 173,260 | +0.00(+0.00%) |
Dec 19, 2016 | 64.55 | 65.12 | 63.91 | 64.25 | 194,211 | -0.10(-0.16%) |
Dec 16, 2016 | 65.95 | 66.05 | 64.15 | 64.35 | 1,263,151 | -1.40(-2.13%) |
Dec 15, 2016 | 64.95 | 66.10 | 64.78 | 65.75 | 289,965 | +0.80(+1.23%) |
Dec 14, 2016 | 65.00 | 65.40 | 64.45 | 64.95 | 228,843 | -0.30(-0.46%) |
Dec 13, 2016 | 65.05 | 65.53 | 64.80 | 65.25 | 264,826 | +0.75(+1.16%) |
Dec 12, 2016 | 64.25 | 64.65 | 63.95 | 64.50 | 211,551 | +0.25(+0.39%) |
Dec 09, 2016 | 64.50 | 64.50 | 63.85 | 64.25 | 331,968 | +0.25(+0.39%) |
Dec 08, 2016 | 64.40 | 64.40 | 63.55 | 64.00 | 359,979 | -0.50(-0.78%) |
Dec 07, 2016 | 64.05 | 65.20 | 63.23 | 64.50 | 270,356 | +0.25(+0.39%) |
Dec 06, 2016 | 63.65 | 65.00 | 63.30 | 64.25 | 346,487 | +0.25(+0.39%) |
Dec 05, 2016 | 64.05 | 65.60 | 63.30 | 64.00 | 287,473 | +0.90(+1.43%) |
Dec 02, 2016 | 63.65 | 64.55 | 63.05 | 63.10 | 114,588 | -0.70(-1.10%) |