Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 72.87 | 73.45 | 72.66 | 72.86 | 4,173,232 | -0.22(-0.30%) |
Feb 27, 2017 | 72.88 | 73.38 | 72.73 | 73.08 | 3,528,020 | +0.17(+0.23%) |
Feb 24, 2017 | 72.52 | 73.24 | 72.40 | 72.92 | 4,564,310 | +0.28(+0.39%) |
Feb 23, 2017 | 71.60 | 72.92 | 71.39 | 72.63 | 7,034,506 | +1.30(+1.83%) |
Feb 22, 2017 | 70.76 | 71.46 | 70.68 | 71.33 | 3,942,167 | +0.62(+0.88%) |
Feb 21, 2017 | 70.54 | 71.16 | 70.49 | 70.71 | 3,612,790 | -0.03(-0.04%) |
Feb 17, 2017 | 70.73 | 70.73 | 70.73 | 0 | +0.31(+0.44%) | |
Feb 16, 2017 | 70.43 | 70.72 | 69.87 | 70.43 | 4,125,629 | -0.18(-0.26%) |
Feb 15, 2017 | 68.93 | 70.87 | 68.67 | 70.61 | 4,856,023 | +1.27(+1.83%) |
Feb 14, 2017 | 68.19 | 69.36 | 67.97 | 69.34 | 3,762,542 | +0.92(+1.34%) |
Feb 13, 2017 | 68.25 | 68.68 | 68.25 | 68.43 | 2,384,013 | +0.44(+0.65%) |
Feb 10, 2017 | 68.06 | 68.39 | 67.82 | 67.99 | 2,973,254 | +0.08(+0.12%) |
Feb 09, 2017 | 68.27 | 68.69 | 67.90 | 67.91 | 3,389,725 | -0.36(-0.52%) |
Feb 08, 2017 | 67.68 | 68.74 | 67.46 | 68.27 | 3,228,344 | +0.36(+0.53%) |
Feb 07, 2017 | 67.89 | 68.18 | 67.58 | 67.91 | 3,829,298 | -0.11(-0.17%) |
Feb 06, 2017 | 67.23 | 68.04 | 67.09 | 68.02 | 3,244,296 | +0.52(+0.78%) |
Feb 03, 2017 | 67.71 | 68.07 | 67.04 | 67.50 | 4,389,339 | -0.14(-0.21%) |
Feb 02, 2017 | 67.29 | 68.09 | 66.90 | 67.64 | 4,383,120 | -0.18(-0.27%) |
Feb 01, 2017 | 68.08 | 68.67 | 67.22 | 67.82 | 5,674,173 | +0.50(+0.74%) |
Jan 31, 2017 | 64.89 | 67.54 | 64.68 | 67.32 | 7,968,079 | +2.04(+3.12%) |
Jan 30, 2017 | 65.63 | 65.70 | 64.89 | 65.29 | 6,761,518 | -0.59(-0.90%) |
Jan 27, 2017 | 65.48 | 65.90 | 65.12 | 65.88 | 3,584,438 | +0.70(+1.07%) |
Jan 26, 2017 | 65.53 | 65.86 | 65.15 | 65.18 | 4,283,729 | -0.24(-0.36%) |
Jan 25, 2017 | 65.61 | 66.07 | 64.91 | 65.42 | 5,521,028 | +0.00(+0.00%) |
Jan 24, 2017 | 66.60 | 66.80 | 64.83 | 65.42 | 7,537,806 | -1.28(-1.93%) |
Jan 23, 2017 | 66.63 | 67.19 | 66.56 | 66.70 | 5,783,617 | -0.43(-0.64%) |
Jan 20, 2017 | 67.32 | 67.66 | 66.84 | 67.13 | 5,001,378 | -0.03(-0.04%) |
Jan 19, 2017 | 67.71 | 67.84 | 67.09 | 67.16 | 5,078,941 | -0.60(-0.89%) |
Jan 18, 2017 | 67.58 | 67.92 | 67.19 | 67.76 | 3,844,789 | +0.59(+0.88%) |
Jan 17, 2017 | 67.35 | 67.35 | 66.31 | 67.17 | 5,621,604 | -0.48(-0.71%) |
Jan 13, 2017 | 67.65 | 67.65 | 67.65 | 0 | +0.22(+0.32%) | |
Jan 12, 2017 | 65.42 | 67.73 | 65.34 | 67.43 | 13,616,874 | +1.65(+2.51%) |
Jan 11, 2017 | 66.87 | 67.23 | 64.68 | 65.78 | 8,812,075 | -0.88(-1.32%) |
Jan 10, 2017 | 66.81 | 66.91 | 66.26 | 66.66 | 4,072,551 | +0.00(+0.00%) |
Jan 09, 2017 | 66.14 | 66.97 | 66.00 | 66.66 | 3,666,142 | +0.52(+0.79%) |
Jan 06, 2017 | 65.95 | 66.48 | 65.58 | 66.14 | 2,627,784 | +0.07(+0.11%) |
Jan 05, 2017 | 65.49 | 68.06 | 65.05 | 66.07 | 3,788,068 | +0.76(+1.16%) |
Jan 04, 2017 | 65.51 | 65.55 | 65.01 | 65.31 | 3,457,234 | +0.10(+0.16%) |
Jan 03, 2017 | 64.62 | 65.26 | 64.27 | 65.20 | 4,145,844 | +0.92(+1.43%) |
Dec 30, 2016 | 64.28 | 64.28 | 64.28 | 0 | -0.01(-0.01%) | |
Dec 29, 2016 | 64.14 | 64.56 | 64.01 | 64.29 | 3,469,030 | +0.44(+0.68%) |
Dec 28, 2016 | 64.38 | 64.48 | 63.78 | 63.85 | 3,726,336 | -0.66(-1.02%) |
Dec 27, 2016 | 64.73 | 65.08 | 64.40 | 64.51 | 3,188,463 | +0.02(+0.03%) |
Dec 23, 2016 | 64.49 | 64.49 | 64.49 | 0 | +0.46(+0.72%) | |
Dec 22, 2016 | 63.94 | 64.22 | 63.52 | 64.03 | 5,523,472 | +0.01(+0.01%) |
Dec 21, 2016 | 64.09 | 64.58 | 63.89 | 64.02 | 5,782,782 | -0.11(-0.18%) |
Dec 20, 2016 | 64.37 | 64.76 | 63.80 | 64.13 | 6,866,714 | -0.03(-0.05%) |
Dec 19, 2016 | 64.22 | 65.10 | 64.06 | 64.17 | 6,982,219 | +0.10(+0.15%) |
Dec 16, 2016 | 63.68 | 64.41 | 62.72 | 64.07 | 20,119,784 | +1.70(+2.72%) |
Dec 15, 2016 | 61.50 | 62.57 | 60.88 | 62.38 | 16,386,036 | +3.23(+5.47%) |
Dec 14, 2016 | 59.80 | 60.24 | 59.03 | 59.14 | 7,025,413 | -0.85(-1.41%) |
Dec 13, 2016 | 59.42 | 60.21 | 59.42 | 59.99 | 6,798,151 | +0.90(+1.52%) |
Dec 12, 2016 | 59.41 | 59.90 | 58.92 | 59.09 | 6,033,346 | -0.21(-0.35%) |
Dec 09, 2016 | 58.89 | 59.58 | 58.75 | 59.30 | 4,978,001 | +0.58(+0.98%) |
Dec 08, 2016 | 58.60 | 58.79 | 58.02 | 58.72 | 5,504,897 | -0.17(-0.28%) |
Dec 07, 2016 | 58.78 | 58.89 | 58.17 | 58.89 | 6,677,087 | -0.37(-0.62%) |
Dec 06, 2016 | 58.73 | 59.37 | 58.67 | 59.26 | 5,282,255 | +0.47(+0.80%) |
Dec 05, 2016 | 59.57 | 59.70 | 58.33 | 58.79 | 8,336,323 | -0.39(-0.66%) |
Dec 02, 2016 | 57.95 | 59.77 | 57.65 | 59.18 | 14,041,455 | +1.52(+2.64%) |