Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 71.45 | 71.50 | 70.93 | 71.23 | 2,352,622 | -0.30(-0.43%) |
Feb 27, 2017 | 70.99 | 71.66 | 70.63 | 71.53 | 2,062,570 | +0.52(+0.73%) |
Feb 24, 2017 | 70.40 | 71.03 | 70.27 | 71.01 | 3,267,912 | +0.06(+0.09%) |
Feb 23, 2017 | 71.42 | 71.43 | 70.45 | 70.95 | 2,619,918 | -0.39(-0.55%) |
Feb 22, 2017 | 71.56 | 71.63 | 70.87 | 71.34 | 4,232,973 | -0.27(-0.38%) |
Feb 21, 2017 | 71.34 | 71.66 | 70.89 | 71.61 | 2,746,859 | +0.29(+0.41%) |
Feb 17, 2017 | 71.32 | 71.32 | 71.32 | 0 | +0.44(+0.62%) | |
Feb 16, 2017 | 70.04 | 71.40 | 69.82 | 70.88 | 4,007,291 | +0.32(+0.45%) |
Feb 15, 2017 | 69.87 | 70.58 | 67.41 | 70.56 | 8,131,748 | +3.25(+4.83%) |
Feb 14, 2017 | 67.31 | 67.42 | 66.64 | 67.31 | 2,992,681 | -0.07(-0.10%) |
Feb 13, 2017 | 66.59 | 67.47 | 66.42 | 67.38 | 3,049,063 | +1.20(+1.82%) |
Feb 10, 2017 | 66.39 | 66.39 | 65.32 | 66.17 | 1,929,719 | +0.02(+0.03%) |
Feb 09, 2017 | 67.25 | 67.25 | 66.13 | 66.16 | 2,535,390 | -0.84(-1.25%) |
Feb 08, 2017 | 66.58 | 67.23 | 66.39 | 67.00 | 3,929,556 | +1.01(+1.53%) |
Feb 07, 2017 | 65.45 | 66.22 | 65.21 | 65.98 | 2,470,415 | +0.67(+1.03%) |
Feb 06, 2017 | 65.41 | 65.41 | 64.80 | 65.31 | 2,068,941 | +0.01(+0.01%) |
Feb 03, 2017 | 65.30 | 65.48 | 65.08 | 65.30 | 2,478,540 | +0.25(+0.39%) |
Feb 02, 2017 | 65.42 | 65.74 | 64.97 | 65.05 | 2,879,726 | -0.81(-1.23%) |
Feb 01, 2017 | 65.51 | 66.35 | 65.21 | 65.86 | 2,993,713 | +1.06(+1.64%) |
Jan 31, 2017 | 65.84 | 65.88 | 64.50 | 64.80 | 3,018,505 | -1.16(-1.76%) |
Jan 30, 2017 | 66.37 | 66.37 | 65.05 | 65.96 | 2,864,768 | -0.56(-0.84%) |
Jan 27, 2017 | 64.46 | 66.53 | 64.20 | 66.52 | 4,418,667 | +2.36(+3.68%) |
Jan 26, 2017 | 64.31 | 64.45 | 63.79 | 64.16 | 4,825,572 | -0.29(-0.46%) |
Jan 25, 2017 | 64.58 | 65.36 | 64.43 | 64.45 | 4,561,526 | +0.89(+1.40%) |
Jan 24, 2017 | 63.13 | 63.71 | 62.74 | 63.56 | 3,830,682 | +0.63(+1.00%) |
Jan 23, 2017 | 62.90 | 63.33 | 62.61 | 62.93 | 2,550,733 | -0.09(-0.14%) |
Jan 20, 2017 | 62.33 | 63.68 | 62.33 | 63.02 | 2,095,120 | +0.38(+0.61%) |
Jan 19, 2017 | 63.02 | 63.46 | 62.51 | 62.64 | 2,300,041 | -0.49(-0.78%) |
Jan 18, 2017 | 62.81 | 63.67 | 62.45 | 63.13 | 2,436,855 | +0.63(+1.01%) |
Jan 17, 2017 | 62.46 | 63.48 | 62.13 | 62.50 | 2,746,239 | -0.34(-0.54%) |
Jan 13, 2017 | 62.84 | 62.84 | 62.84 | 0 | +0.39(+0.62%) | |
Jan 12, 2017 | 62.62 | 62.62 | 61.39 | 62.45 | 2,427,727 | -0.35(-0.55%) |
Jan 11, 2017 | 62.49 | 62.83 | 62.32 | 62.79 | 1,829,238 | +0.23(+0.37%) |
Jan 10, 2017 | 62.14 | 62.70 | 62.13 | 62.56 | 2,779,310 | +0.35(+0.57%) |
Jan 09, 2017 | 61.95 | 62.70 | 61.84 | 62.20 | 2,774,998 | +0.29(+0.47%) |
Jan 06, 2017 | 61.89 | 62.21 | 61.39 | 61.91 | 2,393,836 | +0.24(+0.39%) |
Jan 05, 2017 | 62.61 | 62.78 | 61.63 | 61.67 | 2,390,653 | -0.90(-1.44%) |
Jan 04, 2017 | 62.92 | 63.14 | 62.47 | 62.57 | 2,279,415 | -0.13(-0.20%) |
Jan 03, 2017 | 62.78 | 64.10 | 62.33 | 62.69 | 3,108,260 | -0.10(-0.16%) |
Dec 30, 2016 | 62.79 | 62.79 | 62.79 | 0 | -0.83(-1.30%) | |
Dec 29, 2016 | 63.45 | 63.88 | 63.32 | 63.62 | 1,539,295 | +0.02(+0.03%) |
Dec 28, 2016 | 64.45 | 64.50 | 63.58 | 63.61 | 2,140,723 | -0.65(-1.01%) |
Dec 27, 2016 | 63.82 | 64.52 | 63.82 | 64.25 | 1,037,430 | +0.41(+0.64%) |
Dec 23, 2016 | 63.85 | 63.85 | 63.85 | 0 | +0.34(+0.53%) | |
Dec 22, 2016 | 63.89 | 63.94 | 63.13 | 63.51 | 1,943,653 | -0.13(-0.20%) |
Dec 21, 2016 | 63.72 | 64.24 | 63.35 | 63.64 | 2,160,350 | +0.17(+0.27%) |
Dec 20, 2016 | 63.05 | 63.63 | 62.96 | 63.47 | 1,994,393 | +0.51(+0.81%) |
Dec 19, 2016 | 62.61 | 63.12 | 62.39 | 62.96 | 2,252,519 | +0.62(+1.00%) |
Dec 16, 2016 | 63.79 | 63.99 | 62.23 | 62.33 | 5,934,331 | -1.31(-2.06%) |
Dec 15, 2016 | 62.96 | 63.93 | 62.72 | 63.65 | 2,504,789 | +0.93(+1.48%) |
Dec 14, 2016 | 63.32 | 63.49 | 62.51 | 62.72 | 2,868,887 | -0.48(-0.77%) |
Dec 13, 2016 | 63.22 | 63.75 | 62.94 | 63.21 | 2,486,522 | +0.17(+0.27%) |
Dec 12, 2016 | 62.99 | 63.34 | 62.43 | 63.04 | 2,538,078 | -0.21(-0.33%) |
Dec 09, 2016 | 64.45 | 64.70 | 62.68 | 63.24 | 2,436,374 | -0.64(-1.00%) |
Dec 08, 2016 | 63.11 | 64.20 | 62.91 | 63.88 | 2,489,987 | +0.81(+1.29%) |
Dec 07, 2016 | 61.37 | 63.09 | 60.98 | 63.07 | 3,062,539 | +1.68(+2.73%) |
Dec 06, 2016 | 61.41 | 61.82 | 60.75 | 61.39 | 2,540,651 | +0.35(+0.57%) |
Dec 05, 2016 | 61.25 | 61.59 | 60.66 | 61.05 | 2,827,651 | +0.42(+0.70%) |
Dec 02, 2016 | 59.37 | 60.75 | 59.16 | 60.62 | 3,756,446 | +0.95(+1.59%) |