Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 65.41 | 65.41 | 64.81 | 64.96 | 7,583,794 | -0.45(-0.69%) |
Feb 27, 2017 | 65.06 | 65.65 | 65.01 | 65.41 | 4,366,284 | +0.34(+0.53%) |
Feb 24, 2017 | 64.75 | 65.09 | 64.40 | 65.07 | 4,813,549 | +0.30(+0.47%) |
Feb 23, 2017 | 64.60 | 64.81 | 64.17 | 64.76 | 4,503,106 | +0.34(+0.52%) |
Feb 22, 2017 | 64.73 | 64.95 | 64.10 | 64.43 | 4,547,066 | -0.21(-0.33%) |
Feb 21, 2017 | 63.76 | 64.71 | 63.67 | 64.64 | 7,411,069 | +0.82(+1.28%) |
Feb 17, 2017 | 63.82 | 63.82 | 63.82 | 0 | +0.12(+0.19%) | |
Feb 16, 2017 | 63.40 | 64.13 | 63.33 | 63.70 | 4,065,914 | +0.37(+0.59%) |
Feb 15, 2017 | 63.15 | 63.43 | 62.73 | 63.33 | 4,839,588 | -0.21(-0.34%) |
Feb 14, 2017 | 63.73 | 63.76 | 63.05 | 63.54 | 3,528,108 | -0.34(-0.52%) |
Feb 13, 2017 | 63.91 | 64.15 | 63.53 | 63.88 | 5,208,258 | +0.02(+0.04%) |
Feb 10, 2017 | 63.38 | 63.89 | 63.26 | 63.85 | 3,916,295 | +0.45(+0.71%) |
Feb 09, 2017 | 63.53 | 63.18 | 63.41 | 3,684,190 | +0.15(+0.24%) | |
Feb 08, 2017 | 62.95 | 63.39 | 62.70 | 63.25 | 4,353,320 | +0.50(+0.79%) |
Feb 07, 2017 | 63.03 | 63.26 | 62.65 | 62.76 | 4,266,522 | -0.22(-0.35%) |
Feb 06, 2017 | 63.16 | 63.28 | 62.85 | 62.98 | 3,918,922 | -0.11(-0.17%) |
Feb 03, 2017 | 63.21 | 63.41 | 62.83 | 63.09 | 5,466,788 | +0.34(+0.55%) |
Feb 02, 2017 | 62.04 | 62.80 | 62.03 | 62.74 | 6,240,757 | +0.74(+1.19%) |
Feb 01, 2017 | 62.69 | 63.15 | 61.96 | 62.00 | 5,979,606 | -0.75(-1.20%) |
Jan 31, 2017 | 62.32 | 63.20 | 62.32 | 62.76 | 14,557,707 | +0.45(+0.72%) |
Jan 30, 2017 | 62.55 | 62.68 | 62.15 | 62.31 | 4,177,220 | -0.43(-0.68%) |
Jan 27, 2017 | 63.53 | 63.62 | 62.49 | 62.73 | 3,932,542 | -0.62(-0.97%) |
Jan 26, 2017 | 63.48 | 63.79 | 63.26 | 63.35 | 5,373,038 | -0.12(-0.19%) |
Jan 25, 2017 | 63.85 | 64.12 | 63.28 | 63.47 | 4,543,247 | -0.42(-0.66%) |
Jan 24, 2017 | 63.88 | 64.16 | 63.62 | 63.89 | 5,518,025 | +0.02(+0.02%) |
Jan 23, 2017 | 63.44 | 63.98 | 63.24 | 63.88 | 4,154,851 | +0.53(+0.84%) |
Jan 20, 2017 | 62.91 | 63.38 | 62.77 | 63.34 | 4,312,341 | +0.46(+0.73%) |
Jan 19, 2017 | 63.30 | 63.43 | 62.73 | 62.89 | 4,159,230 | -0.65(-1.02%) |
Jan 18, 2017 | 63.41 | 63.74 | 63.26 | 63.53 | 4,354,088 | +0.11(+0.17%) |
Jan 17, 2017 | 63.21 | 63.48 | 63.05 | 63.43 | 5,432,798 | +0.49(+0.77%) |
Jan 13, 2017 | 62.94 | 62.94 | 62.94 | 0 | -0.09(-0.15%) | |
Jan 12, 2017 | 62.78 | 63.06 | 62.17 | 63.03 | 6,130,262 | +0.32(+0.51%) |
Jan 11, 2017 | 63.14 | 63.21 | 62.65 | 62.71 | 5,903,568 | -0.39(-0.62%) |
Jan 10, 2017 | 63.67 | 63.67 | 63.07 | 63.10 | 5,196,928 | -0.54(-0.85%) |
Jan 09, 2017 | 64.40 | 64.40 | 63.61 | 63.64 | 4,654,259 | -0.58(-0.90%) |
Jan 06, 2017 | 64.01 | 64.53 | 63.86 | 64.22 | 5,120,317 | +0.01(+0.01%) |
Jan 05, 2017 | 63.77 | 64.29 | 63.18 | 64.21 | 11,229,406 | +0.21(+0.32%) |
Jan 04, 2017 | 63.17 | 64.14 | 63.11 | 64.01 | 8,660,747 | +0.92(+1.46%) |
Jan 03, 2017 | 63.22 | 63.24 | 62.58 | 63.09 | 12,311,794 | +0.21(+0.33%) |
Dec 30, 2016 | 62.88 | 62.88 | 62.88 | 0 | +0.78(+1.26%) | |
Dec 29, 2016 | 61.53 | 62.28 | 61.29 | 62.09 | 5,589,228 | +0.76(+1.24%) |
Dec 28, 2016 | 61.85 | 61.85 | 61.13 | 61.33 | 5,223,130 | -0.37(-0.61%) |
Dec 27, 2016 | 61.67 | 61.94 | 61.42 | 61.71 | 5,030,901 | +0.13(+0.21%) |
Dec 23, 2016 | 61.58 | 61.58 | 61.58 | 0 | +0.16(+0.26%) | |
Dec 22, 2016 | 61.44 | 61.62 | 60.88 | 61.42 | 5,107,872 | -0.10(-0.17%) |
Dec 21, 2016 | 62.47 | 62.88 | 61.50 | 61.52 | 6,698,134 | -0.95(-1.52%) |
Dec 20, 2016 | 62.30 | 62.74 | 62.07 | 62.47 | 6,959,686 | +0.14(+0.23%) |
Dec 19, 2016 | 61.87 | 62.59 | 61.86 | 62.33 | 4,908,093 | +0.66(+1.08%) |
Dec 16, 2016 | 60.88 | 62.06 | 60.78 | 61.66 | 8,819,111 | +0.91(+1.50%) |
Dec 15, 2016 | 61.06 | 61.54 | 60.57 | 60.75 | 5,245,830 | -0.36(-0.59%) |
Dec 14, 2016 | 62.40 | 62.55 | 61.00 | 61.11 | 6,441,720 | -1.37(-2.19%) |
Dec 13, 2016 | 62.76 | 62.83 | 62.04 | 62.47 | 5,380,445 | -0.03(-0.05%) |
Dec 12, 2016 | 61.92 | 62.54 | 61.81 | 62.50 | 4,838,588 | +0.41(+0.66%) |
Dec 09, 2016 | 62.20 | 62.68 | 61.95 | 62.09 | 6,038,541 | -0.07(-0.11%) |
Dec 08, 2016 | 61.53 | 62.33 | 61.20 | 62.16 | 5,899,506 | +0.43(+0.69%) |
Dec 07, 2016 | 60.57 | 61.83 | 60.50 | 61.74 | 7,711,066 | +1.21(+2.00%) |
Dec 06, 2016 | 60.30 | 60.80 | 60.07 | 60.53 | 4,951,799 | +0.39(+0.65%) |
Dec 05, 2016 | 59.71 | 60.21 | 59.50 | 60.14 | 4,632,812 | +0.44(+0.74%) |
Dec 02, 2016 | 59.37 | 60.32 | 59.27 | 59.70 | 4,952,969 | +0.59(+1.00%) |