Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 64.23 | 64.25 | 64.21 | 64.22 | 5,798 | -0.02(-0.03%) |
Feb 27, 2017 | 64.26 | 64.26 | 64.24 | 64.24 | 971 | -0.01(-0.01%) |
Feb 24, 2017 | 64.22 | 64.25 | 64.22 | 64.25 | 5,700 | +0.02(+0.03%) |
Feb 23, 2017 | 64.29 | 64.29 | 64.23 | 64.23 | 51,153 | -0.03(-0.05%) |
Feb 22, 2017 | 64.28 | 64.28 | 64.26 | 64.27 | 21,843 | +0.01(+0.01%) |
Feb 21, 2017 | 64.26 | 64.27 | 64.25 | 64.26 | 14,453 | -0.01(-0.01%) |
Feb 17, 2017 | 64.27 | 64.27 | 64.27 | 0 | +0.02(+0.04%) | |
Feb 16, 2017 | 64.25 | 64.26 | 64.24 | 64.24 | 2,965 | +0.07(+0.11%) |
Feb 15, 2017 | 64.25 | 64.25 | 63.99 | 64.17 | 6,337 | -0.03(-0.04%) |
Feb 14, 2017 | 64.24 | 64.24 | 64.16 | 64.20 | 10,229 | -0.01(-0.01%) |
Feb 13, 2017 | 64.25 | 64.27 | 64.21 | 64.21 | 22,754 | +0.03(+0.04%) |
Feb 10, 2017 | 64.16 | 64.18 | 64.15 | 64.18 | 24,611 | +0.01(+0.01%) |
Feb 09, 2017 | 64.21 | 64.22 | 64.16 | 64.17 | 57,281 | -0.04(-0.07%) |
Feb 08, 2017 | 64.26 | 64.27 | 64.21 | 64.21 | 76,128 | -0.03(-0.04%) |
Feb 07, 2017 | 64.29 | 64.31 | 64.24 | 64.24 | 8,041 | -0.08(-0.12%) |
Feb 06, 2017 | 64.49 | 64.93 | 63.73 | 64.32 | 178,835 | +0.14(+0.23%) |
Feb 03, 2017 | 64.18 | 64.18 | 64.16 | 64.17 | 3,109 | +0.03(+0.04%) |
Feb 02, 2017 | 64.18 | 64.18 | 64.10 | 64.15 | 103,080 | -0.07(-0.11%) |
Feb 01, 2017 | 64.12 | 64.23 | 64.12 | 64.21 | 21,031 | +0.07(+0.10%) |
Jan 31, 2017 | 64.17 | 64.17 | 64.14 | 64.15 | 23,374 | +0.03(+0.05%) |
Jan 30, 2017 | 64.21 | 64.21 | 64.11 | 64.11 | 5,711 | +0.01(+0.01%) |
Jan 27, 2017 | 64.20 | 64.20 | 64.11 | 64.11 | 215,608 | -0.01(-0.01%) |
Jan 26, 2017 | 64.19 | 64.19 | 64.11 | 64.11 | 85,194 | +0.00(+0.00%) |
Jan 25, 2017 | 64.18 | 64.18 | 64.11 | 64.11 | 42,627 | -0.03(-0.05%) |
Jan 24, 2017 | 64.26 | 64.37 | 64.10 | 64.15 | 246,178 | -0.05(-0.08%) |
Jan 23, 2017 | 64.25 | 64.25 | 64.05 | 64.20 | 27,242 | -0.05(-0.08%) |
Jan 20, 2017 | 64.22 | 64.25 | 64.18 | 64.25 | 6,878 | +0.09(+0.15%) |
Jan 19, 2017 | 64.22 | 64.22 | 64.13 | 64.16 | 6,336 | -0.01(-0.01%) |
Jan 18, 2017 | 64.26 | 64.26 | 64.14 | 64.17 | 18,905 | -0.05(-0.08%) |
Jan 17, 2017 | 64.23 | 64.23 | 64.17 | 64.22 | 18,052 | +0.12(+0.19%) |
Jan 13, 2017 | 64.10 | 64.10 | 64.10 | 0 | -0.03(-0.04%) | |
Jan 12, 2017 | 64.23 | 64.23 | 64.11 | 64.12 | 5,075 | -0.03(-0.04%) |
Jan 11, 2017 | 64.24 | 64.24 | 64.15 | 64.15 | 17,199 | -0.08(-0.12%) |
Jan 10, 2017 | 64.22 | 64.25 | 64.19 | 64.22 | 35,620 | -0.03(-0.05%) |
Jan 09, 2017 | 64.22 | 64.28 | 64.11 | 64.26 | 56,301 | +0.05(+0.07%) |
Jan 06, 2017 | 64.22 | 64.22 | 64.20 | 64.21 | 15,244 | +0.02(+0.03%) |
Jan 05, 2017 | 64.22 | 64.22 | 64.17 | 64.19 | 13,761 | +0.00(+0.01%) |
Jan 04, 2017 | 64.20 | 64.21 | 64.15 | 64.19 | 28,601 | +0.01(+0.01%) |
Jan 03, 2017 | 64.18 | 64.19 | 64.15 | 64.18 | 24,154 | -0.02(-0.03%) |
Dec 30, 2016 | 64.20 | 64.20 | 64.20 | 0 | +0.10(+0.16%) | |
Dec 29, 2016 | 64.06 | 64.15 | 64.06 | 64.10 | 42,547 | -0.03(-0.05%) |
Dec 28, 2016 | 64.12 | 64.15 | 64.08 | 64.13 | 25,586 | +0.03(+0.05%) |
Dec 27, 2016 | 64.09 | 64.11 | 64.09 | 64.10 | 95,386 | -0.00(-0.00%) |
Dec 23, 2016 | 64.10 | 64.10 | 64.10 | 0 | -0.02(-0.03%) | |
Dec 22, 2016 | 64.11 | 64.12 | 64.03 | 64.11 | 63,288 | -0.08(-0.12%) |
Dec 21, 2016 | 64.11 | 64.19 | 64.11 | 64.19 | 120,108 | +0.05(+0.07%) |
Dec 20, 2016 | 64.11 | 64.17 | 64.11 | 64.15 | 121,917 | +0.02(+0.04%) |
Dec 19, 2016 | 64.19 | 64.19 | 64.10 | 64.12 | 37,814 | -0.03(-0.05%) |
Dec 16, 2016 | 64.10 | 64.17 | 64.09 | 64.16 | 75,545 | +0.01(+0.01%) |
Dec 15, 2016 | 64.09 | 64.23 | 64.08 | 64.15 | 52,277 | +0.09(+0.15%) |
Dec 14, 2016 | 64.10 | 64.10 | 64.05 | 64.06 | 109,737 | -0.04(-0.07%) |
Dec 13, 2016 | 64.10 | 64.10 | 64.08 | 64.10 | 3,211 | +0.01(+0.01%) |
Dec 12, 2016 | 64.09 | 64.14 | 64.04 | 64.09 | 479,883 | +0.00(+0.00%) |
Dec 09, 2016 | 64.11 | 64.11 | 64.01 | 64.09 | 11,396 | +0.03(+0.05%) |
Dec 08, 2016 | 63.99 | 64.10 | 63.99 | 64.06 | 13,279 | -0.02(-0.02%) |
Dec 07, 2016 | 64.10 | 64.11 | 64.06 | 64.07 | 7,573 | +0.03(+0.05%) |
Dec 06, 2016 | 64.05 | 64.05 | 64.03 | 64.04 | 3,563 | +0.01(+0.01%) |
Dec 05, 2016 | 64.09 | 64.09 | 64.03 | 64.03 | 4,086 | -0.03(-0.04%) |
Dec 02, 2016 | 64.08 | 64.08 | 64.06 | 64.06 | 16,879 | -0.02(-0.02%) |