Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 73.00 | 73.58 | 72.79 | 72.99 | 4,166,060 | -0.22(-0.30%) |
Feb 27, 2017 | 73.01 | 73.51 | 72.86 | 73.21 | 3,521,957 | +0.17(+0.23%) |
Feb 24, 2017 | 72.64 | 73.37 | 72.52 | 73.04 | 4,556,465 | +0.28(+0.39%) |
Feb 23, 2017 | 71.72 | 73.05 | 71.52 | 72.76 | 7,022,415 | +1.30(+1.83%) |
Feb 22, 2017 | 70.88 | 71.58 | 70.80 | 71.45 | 3,935,391 | +0.63(+0.88%) |
Feb 21, 2017 | 70.66 | 71.28 | 70.61 | 70.83 | 3,606,581 | -0.03(-0.04%) |
Feb 17, 2017 | 70.86 | 70.86 | 70.86 | 0 | +0.31(+0.44%) | |
Feb 16, 2017 | 70.56 | 70.85 | 69.99 | 70.55 | 4,118,538 | -0.19(-0.26%) |
Feb 15, 2017 | 69.05 | 70.99 | 68.79 | 70.73 | 4,847,677 | +1.27(+1.83%) |
Feb 14, 2017 | 68.31 | 69.48 | 68.09 | 69.46 | 3,756,076 | +0.92(+1.34%) |
Feb 13, 2017 | 68.37 | 68.80 | 68.37 | 68.55 | 2,379,916 | +0.44(+0.65%) |
Feb 10, 2017 | 68.18 | 68.51 | 67.94 | 68.11 | 2,968,144 | +0.08(+0.12%) |
Feb 09, 2017 | 68.39 | 68.81 | 68.02 | 68.03 | 3,383,899 | -0.36(-0.52%) |
Feb 08, 2017 | 67.80 | 68.86 | 67.58 | 68.39 | 3,222,795 | +0.36(+0.53%) |
Feb 07, 2017 | 68.01 | 68.30 | 67.69 | 68.03 | 3,822,717 | -0.11(-0.17%) |
Feb 06, 2017 | 67.34 | 68.15 | 67.20 | 68.14 | 3,238,720 | +0.53(+0.78%) |
Feb 03, 2017 | 67.83 | 68.18 | 67.16 | 67.62 | 4,381,796 | -0.14(-0.21%) |
Feb 02, 2017 | 67.41 | 68.21 | 67.02 | 67.76 | 4,375,587 | -0.18(-0.27%) |
Feb 01, 2017 | 68.20 | 68.79 | 67.33 | 67.94 | 5,664,421 | +0.50(+0.74%) |
Jan 31, 2017 | 65.01 | 67.66 | 64.79 | 67.44 | 7,954,385 | +2.04(+3.12%) |
Jan 30, 2017 | 65.74 | 65.82 | 65.01 | 65.40 | 6,749,898 | -0.60(-0.90%) |
Jan 27, 2017 | 65.59 | 66.01 | 65.23 | 66.00 | 3,578,278 | +0.70(+1.07%) |
Jan 26, 2017 | 65.65 | 65.97 | 65.26 | 65.30 | 4,276,367 | -0.24(-0.36%) |
Jan 25, 2017 | 65.72 | 66.19 | 65.02 | 65.53 | 5,511,540 | +0.00(+0.00%) |
Jan 24, 2017 | 66.71 | 66.91 | 64.94 | 65.53 | 7,524,851 | -1.29(-1.93%) |
Jan 23, 2017 | 66.75 | 67.31 | 66.68 | 66.82 | 5,773,677 | -0.43(-0.64%) |
Jan 20, 2017 | 67.43 | 67.77 | 66.95 | 67.25 | 4,992,783 | -0.03(-0.04%) |
Jan 19, 2017 | 67.83 | 67.96 | 67.20 | 67.27 | 5,070,213 | -0.60(-0.89%) |
Jan 18, 2017 | 67.69 | 68.04 | 67.31 | 67.88 | 3,838,181 | +0.60(+0.88%) |
Jan 17, 2017 | 67.47 | 67.47 | 66.42 | 67.28 | 5,611,942 | -0.48(-0.71%) |
Jan 13, 2017 | 67.76 | 67.76 | 67.76 | 0 | +0.22(+0.32%) | |
Jan 12, 2017 | 65.53 | 67.85 | 65.45 | 67.55 | 13,593,472 | +1.65(+2.51%) |
Jan 11, 2017 | 66.98 | 67.34 | 64.79 | 65.89 | 8,796,930 | -0.88(-1.32%) |
Jan 10, 2017 | 66.92 | 67.03 | 66.37 | 66.77 | 4,065,552 | +0.00(+0.00%) |
Jan 09, 2017 | 66.25 | 67.08 | 66.11 | 66.77 | 3,659,841 | +0.53(+0.79%) |
Jan 06, 2017 | 66.07 | 66.60 | 65.69 | 66.25 | 2,623,268 | +0.07(+0.11%) |
Jan 05, 2017 | 65.60 | 68.18 | 65.16 | 66.18 | 3,781,558 | +0.76(+1.16%) |
Jan 04, 2017 | 65.62 | 65.66 | 65.12 | 65.42 | 3,451,293 | +0.11(+0.16%) |
Jan 03, 2017 | 64.73 | 65.37 | 64.38 | 65.31 | 4,138,719 | +0.92(+1.43%) |
Dec 30, 2016 | 64.39 | 64.39 | 64.39 | 0 | -0.01(-0.01%) | |
Dec 29, 2016 | 64.25 | 64.67 | 64.12 | 64.40 | 3,463,068 | +0.44(+0.68%) |
Dec 28, 2016 | 64.49 | 64.59 | 63.89 | 63.96 | 3,719,931 | -0.66(-1.02%) |
Dec 27, 2016 | 64.84 | 65.19 | 64.51 | 64.62 | 3,182,983 | +0.02(+0.03%) |
Dec 23, 2016 | 64.60 | 64.60 | 64.60 | 0 | +0.46(+0.72%) | |
Dec 22, 2016 | 64.05 | 64.33 | 63.63 | 64.14 | 5,513,979 | +0.01(+0.01%) |
Dec 21, 2016 | 64.20 | 64.69 | 64.00 | 64.13 | 5,772,843 | -0.11(-0.18%) |
Dec 20, 2016 | 64.48 | 64.87 | 63.91 | 64.24 | 6,854,913 | -0.03(-0.05%) |
Dec 19, 2016 | 64.33 | 65.22 | 64.17 | 64.28 | 6,970,219 | +0.10(+0.15%) |
Dec 16, 2016 | 63.79 | 64.52 | 62.83 | 64.18 | 20,085,206 | +1.70(+2.72%) |
Dec 15, 2016 | 61.61 | 62.68 | 60.99 | 62.48 | 16,357,874 | +3.24(+5.47%) |
Dec 14, 2016 | 59.90 | 60.34 | 59.13 | 59.25 | 7,013,339 | -0.85(-1.41%) |
Dec 13, 2016 | 59.53 | 60.31 | 59.53 | 60.09 | 6,786,467 | +0.90(+1.52%) |
Dec 12, 2016 | 59.52 | 60.01 | 59.03 | 59.19 | 6,022,977 | -0.21(-0.35%) |
Dec 09, 2016 | 58.99 | 59.68 | 58.85 | 59.40 | 4,969,445 | +0.58(+0.98%) |
Dec 08, 2016 | 58.70 | 58.90 | 58.12 | 58.83 | 5,495,436 | -0.17(-0.28%) |
Dec 07, 2016 | 58.88 | 58.99 | 58.27 | 58.99 | 6,665,611 | -0.37(-0.62%) |
Dec 06, 2016 | 58.83 | 59.47 | 58.77 | 59.36 | 5,273,177 | +0.47(+0.80%) |
Dec 05, 2016 | 59.67 | 59.81 | 58.43 | 58.89 | 8,321,996 | -0.39(-0.66%) |
Dec 02, 2016 | 58.05 | 59.88 | 57.75 | 59.28 | 14,017,323 | +1.52(+2.64%) |