Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 63.67 | 63.77 | 63.18 | 63.31 | 5,773,360 | -0.47(-0.74%) |
Feb 27, 2017 | 63.88 | 63.91 | 63.43 | 63.78 | 3,698,241 | -0.04(-0.06%) |
Feb 24, 2017 | 63.58 | 63.82 | 63.13 | 63.82 | 4,255,935 | +0.08(+0.13%) |
Feb 23, 2017 | 63.81 | 63.94 | 63.37 | 63.74 | 5,956,415 | -0.07(-0.12%) |
Feb 22, 2017 | 63.79 | 63.86 | 63.46 | 63.81 | 4,909,950 | +0.12(+0.19%) |
Feb 21, 2017 | 63.45 | 63.73 | 63.29 | 63.69 | 6,177,892 | +0.53(+0.84%) |
Feb 17, 2017 | 63.16 | 63.16 | 63.16 | 0 | +0.16(+0.25%) | |
Feb 16, 2017 | 62.63 | 63.06 | 62.40 | 63.00 | 5,908,376 | +0.48(+0.77%) |
Feb 15, 2017 | 62.51 | 62.64 | 61.91 | 62.53 | 6,936,386 | +0.02(+0.04%) |
Feb 14, 2017 | 62.35 | 62.50 | 62.22 | 62.50 | 4,840,951 | +0.10(+0.16%) |
Feb 13, 2017 | 62.41 | 62.58 | 62.29 | 62.40 | 6,615,340 | +0.30(+0.48%) |
Feb 10, 2017 | 62.48 | 62.52 | 61.58 | 62.10 | 7,612,127 | -0.12(-0.19%) |
Feb 09, 2017 | 63.05 | 63.09 | 62.20 | 62.22 | 8,411,415 | -0.54(-0.86%) |
Feb 08, 2017 | 63.20 | 63.25 | 62.73 | 62.76 | 7,097,603 | -0.19(-0.30%) |
Feb 07, 2017 | 63.10 | 63.41 | 62.83 | 62.95 | 5,447,122 | -0.03(-0.05%) |
Feb 06, 2017 | 63.11 | 63.19 | 62.67 | 62.98 | 5,606,937 | -0.23(-0.37%) |
Feb 03, 2017 | 63.04 | 63.26 | 62.82 | 63.21 | 5,502,861 | +0.50(+0.80%) |
Feb 02, 2017 | 62.48 | 62.88 | 62.25 | 62.71 | 5,366,739 | -0.31(-0.50%) |
Feb 01, 2017 | 62.85 | 63.52 | 62.68 | 63.02 | 9,458,262 | +0.60(+0.97%) |
Jan 31, 2017 | 63.96 | 64.07 | 62.18 | 62.42 | 13,467,384 | -1.95(-3.03%) |
Jan 30, 2017 | 64.05 | 64.51 | 63.91 | 64.37 | 10,111,722 | -0.11(-0.17%) |
Jan 27, 2017 | 65.33 | 65.65 | 64.24 | 64.48 | 11,784,640 | -0.60(-0.93%) |
Jan 26, 2017 | 64.06 | 65.25 | 64.05 | 65.08 | 10,950,465 | +0.56(+0.87%) |
Jan 25, 2017 | 63.81 | 64.64 | 63.38 | 64.52 | 9,881,485 | +1.23(+1.95%) |
Jan 24, 2017 | 62.56 | 63.49 | 62.33 | 63.29 | 10,413,317 | +1.11(+1.78%) |
Jan 23, 2017 | 61.42 | 62.19 | 61.29 | 62.18 | 8,396,342 | +0.80(+1.31%) |
Jan 20, 2017 | 60.89 | 61.49 | 60.89 | 61.38 | 8,113,030 | +0.71(+1.18%) |
Jan 19, 2017 | 60.94 | 61.42 | 60.65 | 60.66 | 5,441,890 | -0.41(-0.67%) |
Jan 18, 2017 | 61.36 | 61.45 | 60.97 | 61.07 | 6,736,211 | -0.09(-0.15%) |
Jan 17, 2017 | 61.31 | 61.54 | 61.00 | 61.16 | 5,374,726 | -0.42(-0.68%) |
Jan 13, 2017 | 61.58 | 61.58 | 61.58 | 0 | +0.12(+0.20%) | |
Jan 12, 2017 | 61.58 | 61.70 | 60.83 | 61.46 | 5,368,951 | -0.29(-0.47%) |
Jan 11, 2017 | 61.29 | 61.75 | 61.14 | 61.75 | 5,239,729 | +0.49(+0.80%) |
Jan 10, 2017 | 61.27 | 61.44 | 60.81 | 61.25 | 4,521,460 | +0.21(+0.35%) |
Jan 09, 2017 | 61.18 | 61.76 | 60.90 | 61.04 | 5,825,224 | +0.16(+0.26%) |
Jan 06, 2017 | 59.84 | 60.99 | 59.50 | 60.88 | 6,387,389 | +1.01(+1.69%) |
Jan 05, 2017 | 60.18 | 60.51 | 59.85 | 59.87 | 5,238,368 | -0.47(-0.78%) |
Jan 04, 2017 | 60.47 | 60.74 | 60.15 | 60.34 | 5,489,212 | -0.07(-0.12%) |
Jan 03, 2017 | 60.37 | 61.01 | 59.98 | 60.42 | 5,904,310 | +0.50(+0.84%) |
Dec 30, 2016 | 59.91 | 59.91 | 59.91 | 0 | -0.97(-1.59%) | |
Dec 29, 2016 | 60.63 | 61.09 | 60.60 | 60.88 | 4,009,927 | +0.08(+0.14%) |
Dec 28, 2016 | 61.55 | 61.62 | 60.74 | 60.80 | 3,268,127 | -0.67(-1.10%) |
Dec 27, 2016 | 61.10 | 61.70 | 61.03 | 61.47 | 2,481,091 | +0.40(+0.66%) |
Dec 23, 2016 | 61.07 | 61.07 | 61.07 | 0 | +0.15(+0.24%) | |
Dec 22, 2016 | 60.97 | 61.02 | 60.55 | 60.92 | 4,227,098 | +0.02(+0.04%) |
Dec 21, 2016 | 60.94 | 61.35 | 60.87 | 60.90 | 5,203,135 | +0.11(+0.18%) |
Dec 20, 2016 | 60.70 | 60.92 | 60.43 | 60.79 | 3,874,728 | +0.39(+0.64%) |
Dec 19, 2016 | 60.03 | 60.83 | 59.91 | 60.41 | 4,649,886 | +0.56(+0.93%) |
Dec 16, 2016 | 60.23 | 60.55 | 59.68 | 59.85 | 7,890,417 | -0.46(-0.76%) |
Dec 15, 2016 | 59.72 | 60.42 | 59.49 | 60.31 | 6,186,311 | +0.78(+1.31%) |
Dec 14, 2016 | 60.39 | 60.42 | 59.45 | 59.53 | 7,884,834 | -0.57(-0.96%) |
Dec 13, 2016 | 59.08 | 60.43 | 58.93 | 60.10 | 8,343,185 | +1.21(+2.05%) |
Dec 12, 2016 | 59.03 | 59.06 | 58.46 | 58.90 | 4,060,983 | -0.21(-0.36%) |
Dec 09, 2016 | 59.41 | 59.65 | 58.76 | 59.11 | 7,430,740 | -0.11(-0.19%) |
Dec 08, 2016 | 59.38 | 59.60 | 59.02 | 59.22 | 6,666,313 | -0.06(-0.10%) |
Dec 07, 2016 | 58.71 | 59.47 | 58.40 | 59.28 | 7,363,396 | +0.68(+1.16%) |
Dec 06, 2016 | 58.39 | 58.62 | 57.98 | 58.60 | 8,526,557 | +0.71(+1.22%) |
Dec 05, 2016 | 58.58 | 58.73 | 57.79 | 57.89 | 7,781,842 | -0.17(-0.30%) |
Dec 02, 2016 | 57.47 | 58.43 | 57.41 | 58.07 | 7,242,158 | +0.25(+0.44%) |