Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 74.75 | 75.91 | 74.74 | 75.47 | 10,630,737 | +0.45(+0.60%) |
Feb 27, 2017 | 74.21 | 75.16 | 74.00 | 75.02 | 8,052,109 | +0.68(+0.91%) |
Feb 24, 2017 | 73.50 | 74.38 | 73.02 | 74.34 | 8,041,515 | +0.83(+1.13%) |
Feb 23, 2017 | 72.43 | 73.62 | 72.30 | 73.51 | 6,210,580 | +1.37(+1.90%) |
Feb 22, 2017 | 72.11 | 72.37 | 71.67 | 72.14 | 5,304,006 | -0.02(-0.03%) |
Feb 21, 2017 | 71.34 | 72.29 | 71.12 | 72.16 | 6,622,236 | +0.62(+0.87%) |
Feb 17, 2017 | 71.54 | 71.54 | 71.54 | 0 | +0.46(+0.65%) | |
Feb 16, 2017 | 71.01 | 71.17 | 70.61 | 71.08 | 7,083,485 | +0.04(+0.06%) |
Feb 15, 2017 | 70.59 | 71.11 | 70.23 | 71.04 | 4,920,736 | +0.24(+0.34%) |
Feb 14, 2017 | 70.86 | 71.01 | 70.25 | 70.79 | 4,798,848 | -0.10(-0.15%) |
Feb 13, 2017 | 70.95 | 71.17 | 70.53 | 70.90 | 4,182,542 | +0.07(+0.10%) |
Feb 10, 2017 | 70.61 | 70.97 | 70.25 | 70.83 | 4,944,942 | -0.10(-0.14%) |
Feb 09, 2017 | 70.62 | 71.02 | 70.21 | 70.93 | 4,529,206 | +0.10(+0.14%) |
Feb 08, 2017 | 70.01 | 71.08 | 69.97 | 70.83 | 7,071,307 | +0.69(+0.98%) |
Feb 07, 2017 | 69.01 | 70.24 | 68.97 | 70.14 | 7,897,159 | +1.12(+1.63%) |
Feb 06, 2017 | 69.59 | 69.59 | 68.96 | 69.01 | 8,557,313 | -0.77(-1.10%) |
Feb 03, 2017 | 68.45 | 70.00 | 68.39 | 69.78 | 9,643,309 | +1.57(+2.30%) |
Feb 02, 2017 | 67.58 | 68.54 | 67.12 | 68.21 | 8,939,669 | +1.99(+3.01%) |
Feb 01, 2017 | 65.98 | 66.94 | 65.70 | 66.22 | 7,627,979 | -0.12(-0.19%) |
Jan 31, 2017 | 66.33 | 66.52 | 66.08 | 66.34 | 6,046,728 | +0.12(+0.18%) |
Jan 30, 2017 | 66.60 | 66.61 | 66.00 | 66.23 | 4,931,150 | -0.25(-0.37%) |
Jan 27, 2017 | 66.65 | 66.83 | 66.14 | 66.47 | 4,427,120 | -0.03(-0.04%) |
Jan 26, 2017 | 66.64 | 66.87 | 66.43 | 66.50 | 5,107,120 | -0.02(-0.03%) |
Jan 25, 2017 | 66.03 | 66.92 | 65.90 | 66.52 | 7,756,436 | +0.42(+0.64%) |
Jan 24, 2017 | 65.51 | 66.21 | 65.48 | 66.10 | 7,165,725 | +0.70(+1.08%) |
Jan 23, 2017 | 65.29 | 65.43 | 65.09 | 65.40 | 4,854,569 | +0.13(+0.20%) |
Jan 20, 2017 | 64.96 | 65.34 | 64.92 | 65.27 | 8,155,942 | +0.50(+0.77%) |
Jan 19, 2017 | 64.43 | 64.85 | 64.34 | 64.77 | 8,061,136 | +0.25(+0.38%) |
Jan 18, 2017 | 63.91 | 64.54 | 63.87 | 64.52 | 7,588,117 | +0.78(+1.22%) |
Jan 17, 2017 | 62.55 | 63.88 | 62.22 | 63.74 | 9,219,329 | +1.35(+2.17%) |
Jan 13, 2017 | 62.39 | 62.39 | 62.39 | 0 | -0.08(-0.12%) | |
Jan 12, 2017 | 62.42 | 62.71 | 62.28 | 62.46 | 4,348,004 | +0.05(+0.08%) |
Jan 11, 2017 | 62.56 | 62.77 | 62.34 | 62.42 | 5,221,502 | -0.06(-0.09%) |
Jan 10, 2017 | 63.26 | 63.26 | 62.33 | 62.47 | 6,087,667 | -0.55(-0.87%) |
Jan 09, 2017 | 62.86 | 63.11 | 62.68 | 63.02 | 5,113,726 | -0.37(-0.58%) |
Jan 06, 2017 | 63.07 | 63.46 | 62.62 | 63.38 | 5,543,958 | +0.49(+0.78%) |
Jan 05, 2017 | 62.59 | 63.32 | 62.48 | 62.89 | 7,013,335 | +0.49(+0.79%) |
Jan 04, 2017 | 62.48 | 62.89 | 62.19 | 62.40 | 9,700,948 | -0.56(-0.89%) |
Jan 03, 2017 | 63.35 | 63.49 | 62.75 | 62.96 | 7,275,188 | -0.18(-0.28%) |
Dec 30, 2016 | 63.14 | 63.14 | 63.14 | 0 | -0.17(-0.26%) | |
Dec 29, 2016 | 62.77 | 63.49 | 62.63 | 63.31 | 4,502,869 | +0.55(+0.87%) |
Dec 28, 2016 | 62.82 | 63.02 | 62.53 | 62.76 | 3,319,219 | -0.27(-0.43%) |
Dec 27, 2016 | 63.17 | 63.34 | 62.86 | 63.03 | 2,884,602 | -0.17(-0.27%) |
Dec 23, 2016 | 63.20 | 63.20 | 63.20 | 0 | -0.02(-0.03%) | |
Dec 22, 2016 | 62.81 | 63.26 | 62.64 | 63.22 | 5,335,508 | +0.21(+0.33%) |
Dec 21, 2016 | 62.64 | 63.28 | 62.55 | 63.02 | 6,222,585 | +0.42(+0.67%) |
Dec 20, 2016 | 62.62 | 61.35 | 62.60 | 6,646,183 | +0.19(+0.31%) | |
Dec 19, 2016 | 62.46 | 62.46 | 61.88 | 62.40 | 6,352,410 | +0.10(+0.16%) |
Dec 16, 2016 | 61.46 | 62.38 | 61.15 | 62.30 | 11,320,179 | +0.96(+1.57%) |
Dec 15, 2016 | 61.60 | 61.93 | 61.24 | 61.34 | 8,135,189 | -0.56(-0.90%) |
Dec 14, 2016 | 62.95 | 63.20 | 61.55 | 61.90 | 9,749,259 | -0.89(-1.42%) |
Dec 13, 2016 | 62.16 | 62.88 | 62.09 | 62.79 | 7,000,419 | +0.83(+1.33%) |
Dec 12, 2016 | 61.69 | 62.12 | 61.64 | 61.97 | 5,566,816 | +0.40(+0.64%) |
Dec 09, 2016 | 61.08 | 61.77 | 61.00 | 61.57 | 6,299,444 | +0.58(+0.95%) |
Dec 08, 2016 | 60.97 | 61.27 | 60.53 | 60.99 | 6,224,747 | -0.33(-0.53%) |
Dec 07, 2016 | 60.25 | 61.33 | 59.97 | 61.32 | 7,270,540 | +1.15(+1.92%) |
Dec 06, 2016 | 59.86 | 60.36 | 59.82 | 60.16 | 5,190,959 | +0.28(+0.47%) |
Dec 05, 2016 | 59.99 | 60.26 | 59.75 | 59.88 | 7,627,724 | -0.21(-0.35%) |
Dec 02, 2016 | 60.15 | 60.52 | 59.80 | 60.10 | 7,062,174 | +0.21(+0.35%) |