Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 65.41 | 65.41 | 64.71 | 65.00 | 9,694,743 | -0.57(-0.86%) |
Feb 27, 2017 | 64.90 | 66.18 | 64.84 | 65.57 | 9,930,423 | +0.74(+1.14%) |
Feb 24, 2017 | 64.44 | 65.04 | 64.29 | 64.83 | 6,755,073 | -0.26(-0.40%) |
Feb 23, 2017 | 65.09 | 65.29 | 64.61 | 65.09 | 7,113,226 | +0.62(+0.97%) |
Feb 22, 2017 | 65.02 | 65.15 | 64.44 | 64.47 | 7,300,025 | -0.79(-1.21%) |
Feb 21, 2017 | 65.91 | 65.97 | 65.20 | 65.26 | 5,867,402 | +0.02(+0.04%) |
Feb 17, 2017 | 65.24 | 65.24 | 65.24 | 0 | -0.39(-0.59%) | |
Feb 16, 2017 | 66.43 | 66.47 | 65.52 | 65.63 | 6,302,356 | -0.50(-0.76%) |
Feb 15, 2017 | 66.33 | 66.63 | 66.02 | 66.13 | 6,116,259 | -0.57(-0.86%) |
Feb 14, 2017 | 66.36 | 66.73 | 65.96 | 66.70 | 5,776,142 | +0.52(+0.78%) |
Feb 13, 2017 | 66.13 | 66.43 | 65.92 | 66.18 | 5,109,421 | +0.13(+0.20%) |
Feb 10, 2017 | 65.91 | 66.50 | 65.81 | 66.05 | 7,711,580 | +0.76(+1.17%) |
Feb 09, 2017 | 65.22 | 65.73 | 65.25 | 65.29 | 7,610,983 | +0.07(+0.11%) |
Feb 08, 2017 | 64.81 | 65.27 | 63.93 | 65.22 | 6,674,111 | +0.04(+0.06%) |
Feb 07, 2017 | 65.29 | 65.72 | 64.71 | 65.18 | 7,266,103 | -0.50(-0.76%) |
Feb 06, 2017 | 66.37 | 66.71 | 65.49 | 65.68 | 7,410,302 | -0.65(-0.98%) |
Feb 03, 2017 | 66.44 | 66.90 | 66.24 | 66.33 | 6,323,582 | +0.05(+0.07%) |
Feb 02, 2017 | 67.21 | 67.22 | 65.58 | 66.28 | 11,017,038 | -0.59(-0.88%) |
Feb 01, 2017 | 67.58 | 67.89 | 66.48 | 66.87 | 6,459,731 | -0.43(-0.65%) |
Jan 31, 2017 | 67.45 | 67.70 | 66.82 | 67.30 | 5,681,646 | +0.08(+0.12%) |
Jan 30, 2017 | 67.67 | 67.91 | 66.89 | 67.22 | 6,904,001 | -0.72(-1.05%) |
Jan 27, 2017 | 68.23 | 68.49 | 67.78 | 67.94 | 5,918,331 | -0.31(-0.45%) |
Jan 26, 2017 | 69.09 | 69.18 | 67.88 | 68.24 | 6,995,452 | -0.51(-0.74%) |
Jan 25, 2017 | 68.40 | 68.89 | 68.06 | 68.75 | 7,386,165 | +0.75(+1.10%) |
Jan 24, 2017 | 67.85 | 68.26 | 67.37 | 68.00 | 7,489,773 | +0.25(+0.37%) |
Jan 23, 2017 | 69.02 | 69.09 | 67.45 | 67.75 | 8,542,018 | -1.78(-2.57%) |
Jan 20, 2017 | 70.04 | 70.57 | 68.79 | 69.54 | 12,896,766 | -0.57(-0.81%) |
Jan 19, 2017 | 69.99 | 70.62 | 69.87 | 70.11 | 9,030,744 | -0.23(-0.32%) |
Jan 18, 2017 | 68.97 | 70.38 | 68.97 | 70.33 | 10,877,068 | +0.84(+1.21%) |
Jan 17, 2017 | 68.18 | 69.57 | 68.18 | 69.49 | 7,208,384 | +1.29(+1.90%) |
Jan 13, 2017 | 68.19 | 68.19 | 68.19 | 0 | -0.41(-0.60%) | |
Jan 12, 2017 | 68.89 | 68.90 | 68.06 | 68.60 | 5,331,788 | -0.27(-0.39%) |
Jan 11, 2017 | 68.33 | 68.99 | 68.03 | 68.87 | 5,161,387 | +0.85(+1.25%) |
Jan 10, 2017 | 68.89 | 68.91 | 68.00 | 68.02 | 5,356,184 | -0.94(-1.36%) |
Jan 09, 2017 | 69.13 | 69.46 | 68.68 | 68.96 | 5,393,813 | -0.57(-0.82%) |
Jan 06, 2017 | 68.72 | 69.81 | 68.21 | 69.53 | 7,077,227 | +0.95(+1.38%) |
Jan 05, 2017 | 68.80 | 69.04 | 68.49 | 68.58 | 5,650,696 | -0.10(-0.15%) |
Jan 04, 2017 | 68.34 | 68.91 | 67.97 | 68.68 | 5,751,898 | +0.51(+0.74%) |
Jan 03, 2017 | 68.23 | 68.43 | 67.30 | 68.18 | 8,256,156 | +0.68(+1.01%) |
Dec 30, 2016 | 67.49 | 67.49 | 67.49 | 0 | -0.20(-0.30%) | |
Dec 29, 2016 | 67.74 | 68.22 | 67.36 | 67.69 | 4,396,874 | -0.35(-0.51%) |
Dec 28, 2016 | 68.56 | 68.72 | 67.86 | 68.04 | 5,252,276 | -0.65(-0.95%) |
Dec 27, 2016 | 68.98 | 69.10 | 68.52 | 68.69 | 3,276,448 | -0.06(-0.08%) |
Dec 23, 2016 | 68.75 | 68.75 | 68.75 | 0 | -0.70(-1.01%) | |
Dec 22, 2016 | 68.97 | 69.95 | 68.81 | 69.45 | 4,964,990 | +0.18(+0.26%) |
Dec 21, 2016 | 68.80 | 69.35 | 68.39 | 69.27 | 6,002,511 | +0.71(+1.03%) |
Dec 20, 2016 | 68.83 | 69.05 | 68.36 | 68.56 | 6,449,918 | +0.13(+0.19%) |
Dec 19, 2016 | 68.66 | 68.90 | 68.31 | 68.43 | 3,925,328 | -0.31(-0.44%) |
Dec 16, 2016 | 68.74 | 68.78 | 68.32 | 68.74 | 11,847,135 | +0.18(+0.26%) |
Dec 15, 2016 | 67.94 | 68.90 | 67.77 | 68.56 | 7,675,357 | +0.10(+0.14%) |
Dec 14, 2016 | 68.76 | 69.51 | 68.18 | 68.47 | 7,286,687 | -0.78(-1.13%) |
Dec 13, 2016 | 68.92 | 69.72 | 68.38 | 69.25 | 7,664,249 | +0.90(+1.32%) |
Dec 12, 2016 | 69.21 | 69.80 | 68.07 | 68.35 | 10,241,088 | +0.18(+0.27%) |
Dec 09, 2016 | 68.23 | 68.32 | 67.49 | 68.16 | 6,006,402 | +0.25(+0.37%) |
Dec 08, 2016 | 67.89 | 68.14 | 67.37 | 67.91 | 6,030,598 | +0.10(+0.14%) |
Dec 07, 2016 | 67.57 | 68.18 | 67.18 | 67.82 | 6,391,879 | +0.31(+0.46%) |
Dec 06, 2016 | 67.34 | 67.77 | 66.86 | 67.50 | 6,068,168 | -0.38(-0.56%) |
Dec 05, 2016 | 68.27 | 68.48 | 67.72 | 67.88 | 7,433,271 | -0.06(-0.09%) |
Dec 02, 2016 | 67.62 | 68.29 | 67.34 | 67.94 | 6,368,872 | +0.32(+0.47%) |