Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 69.15 | 70.00 | 68.90 | 69.89 | 2,997,793 | +0.70(+1.01%) |
Feb 27, 2017 | 68.85 | 69.34 | 68.77 | 69.19 | 2,472,416 | +0.37(+0.53%) |
Feb 24, 2017 | 68.21 | 68.83 | 67.96 | 68.83 | 2,319,765 | +0.62(+0.91%) |
Feb 23, 2017 | 68.08 | 68.50 | 68.00 | 68.21 | 3,767,783 | -0.03(-0.04%) |
Feb 22, 2017 | 67.85 | 68.40 | 67.79 | 68.23 | 2,879,859 | -0.03(-0.05%) |
Feb 21, 2017 | 68.21 | 68.42 | 68.00 | 68.27 | 2,877,727 | +0.15(+0.22%) |
Feb 17, 2017 | 68.11 | 68.11 | 68.11 | 0 | -0.30(-0.45%) | |
Feb 16, 2017 | 68.27 | 68.44 | 68.08 | 68.42 | 2,100,983 | +0.08(+0.11%) |
Feb 15, 2017 | 67.74 | 68.35 | 67.39 | 68.34 | 2,149,660 | +0.77(+1.14%) |
Feb 14, 2017 | 67.50 | 67.59 | 66.98 | 67.57 | 2,123,417 | +0.16(+0.24%) |
Feb 13, 2017 | 66.85 | 67.44 | 66.73 | 67.41 | 1,685,811 | +0.62(+0.93%) |
Feb 10, 2017 | 66.51 | 67.16 | 66.16 | 66.79 | 1,933,745 | +0.45(+0.68%) |
Feb 09, 2017 | 66.04 | 66.37 | 65.82 | 66.34 | 2,258,799 | +0.30(+0.46%) |
Feb 08, 2017 | 66.13 | 66.21 | 65.88 | 66.04 | 1,767,477 | -0.11(-0.17%) |
Feb 07, 2017 | 66.47 | 66.62 | 66.11 | 66.15 | 2,084,326 | +0.03(+0.05%) |
Feb 06, 2017 | 65.56 | 66.24 | 65.17 | 66.11 | 2,773,297 | +0.51(+0.77%) |
Feb 03, 2017 | 65.98 | 66.05 | 65.45 | 65.61 | 2,492,180 | +0.07(+0.10%) |
Feb 02, 2017 | 64.98 | 66.15 | 64.68 | 65.54 | 4,585,953 | +1.83(+2.87%) |
Feb 01, 2017 | 63.99 | 64.33 | 63.51 | 63.71 | 2,848,078 | +0.03(+0.04%) |
Jan 31, 2017 | 63.74 | 64.00 | 63.29 | 63.68 | 2,411,430 | -0.34(-0.53%) |
Jan 30, 2017 | 63.92 | 64.07 | 63.61 | 64.02 | 2,064,402 | +0.02(+0.03%) |
Jan 27, 2017 | 63.75 | 64.19 | 63.69 | 64.01 | 1,506,295 | -0.19(-0.29%) |
Jan 26, 2017 | 63.86 | 64.23 | 63.68 | 64.19 | 1,860,082 | +0.36(+0.56%) |
Jan 25, 2017 | 63.31 | 63.96 | 63.29 | 63.84 | 2,089,230 | +0.78(+1.24%) |
Jan 24, 2017 | 62.86 | 63.22 | 62.63 | 63.06 | 1,270,130 | +0.27(+0.43%) |
Jan 23, 2017 | 63.16 | 63.21 | 62.63 | 62.79 | 1,455,811 | -0.33(-0.52%) |
Jan 20, 2017 | 62.97 | 63.47 | 62.97 | 63.12 | 1,805,027 | +0.27(+0.43%) |
Jan 19, 2017 | 63.22 | 63.32 | 62.58 | 62.85 | 1,514,173 | -0.25(-0.40%) |
Jan 18, 2017 | 62.66 | 63.36 | 62.59 | 63.10 | 2,120,741 | +0.57(+0.91%) |
Jan 17, 2017 | 62.33 | 62.57 | 62.14 | 62.53 | 1,394,359 | -0.03(-0.05%) |
Jan 13, 2017 | 62.57 | 62.57 | 62.57 | 0 | +0.18(+0.28%) | |
Jan 12, 2017 | 62.29 | 62.48 | 61.92 | 62.39 | 1,311,482 | -0.22(-0.35%) |
Jan 11, 2017 | 62.61 | 62.88 | 62.31 | 62.61 | 2,053,143 | +0.16(+0.26%) |
Jan 10, 2017 | 62.05 | 62.91 | 62.03 | 62.45 | 2,775,331 | +0.56(+0.90%) |
Jan 09, 2017 | 62.62 | 62.70 | 61.85 | 61.89 | 2,128,377 | -0.90(-1.43%) |
Jan 06, 2017 | 62.39 | 63.05 | 62.22 | 62.79 | 1,906,979 | +0.10(+0.16%) |
Jan 05, 2017 | 62.81 | 63.03 | 62.49 | 62.69 | 2,056,973 | -0.29(-0.46%) |
Jan 04, 2017 | 62.98 | 63.46 | 62.84 | 62.97 | 2,300,990 | +0.17(+0.27%) |
Jan 03, 2017 | 62.66 | 63.13 | 62.27 | 62.80 | 2,385,657 | +0.04(+0.07%) |
Dec 30, 2016 | 62.76 | 62.76 | 62.76 | 0 | -0.14(-0.22%) | |
Dec 29, 2016 | 62.98 | 63.14 | 62.83 | 62.90 | 1,405,448 | -0.06(-0.09%) |
Dec 28, 2016 | 63.22 | 63.25 | 62.84 | 62.96 | 1,918,712 | -0.14(-0.21%) |
Dec 27, 2016 | 63.15 | 63.21 | 62.92 | 63.09 | 1,438,395 | -0.06(-0.09%) |
Dec 23, 2016 | 63.15 | 63.15 | 63.15 | 0 | +0.08(+0.13%) | |
Dec 22, 2016 | 63.02 | 63.21 | 62.72 | 63.07 | 2,027,307 | +0.03(+0.05%) |
Dec 21, 2016 | 63.07 | 63.22 | 62.92 | 63.03 | 1,254,731 | -0.03(-0.05%) |
Dec 20, 2016 | 63.16 | 63.27 | 62.92 | 63.07 | 1,971,285 | +0.09(+0.15%) |
Dec 19, 2016 | 62.86 | 63.14 | 62.80 | 62.97 | 2,216,562 | +0.22(+0.35%) |
Dec 16, 2016 | 62.47 | 62.80 | 62.27 | 62.75 | 3,913,085 | +0.48(+0.78%) |
Dec 15, 2016 | 61.53 | 62.45 | 61.33 | 62.27 | 2,456,602 | +0.79(+1.28%) |
Dec 14, 2016 | 61.75 | 62.09 | 61.32 | 61.48 | 2,592,188 | -0.27(-0.44%) |
Dec 13, 2016 | 61.52 | 61.92 | 61.42 | 61.75 | 3,055,053 | +0.09(+0.15%) |
Dec 12, 2016 | 61.34 | 61.77 | 61.22 | 61.66 | 2,340,837 | +0.30(+0.48%) |
Dec 09, 2016 | 60.77 | 61.39 | 60.55 | 61.36 | 2,561,944 | +0.68(+1.12%) |
Dec 08, 2016 | 60.77 | 60.95 | 60.26 | 60.69 | 2,345,544 | +0.02(+0.03%) |
Dec 07, 2016 | 60.23 | 60.75 | 59.89 | 60.67 | 2,158,141 | +0.59(+0.99%) |
Dec 06, 2016 | 59.76 | 60.09 | 59.65 | 60.08 | 2,699,230 | +0.50(+0.84%) |
Dec 05, 2016 | 59.98 | 60.08 | 59.46 | 59.58 | 3,273,212 | -0.21(-0.35%) |
Dec 02, 2016 | 59.64 | 59.93 | 59.49 | 59.79 | 2,247,799 | +0.22(+0.37%) |