Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 64.81 | 65.05 | 64.24 | 64.30 | 2,453,430 | -0.89(-1.36%) |
Feb 27, 2017 | 64.91 | 65.29 | 64.72 | 65.19 | 1,772,357 | +0.28(+0.43%) |
Feb 24, 2017 | 64.44 | 64.92 | 63.94 | 64.91 | 1,684,984 | +0.32(+0.50%) |
Feb 23, 2017 | 64.25 | 64.68 | 63.95 | 64.59 | 2,271,929 | +0.51(+0.80%) |
Feb 22, 2017 | 64.16 | 64.46 | 63.91 | 64.07 | 1,955,454 | -0.21(-0.32%) |
Feb 21, 2017 | 63.61 | 64.41 | 63.44 | 64.28 | 2,746,325 | +0.50(+0.78%) |
Feb 17, 2017 | 63.78 | 63.78 | 63.78 | 0 | +0.37(+0.59%) | |
Feb 16, 2017 | 63.42 | 63.60 | 62.61 | 63.41 | 2,280,308 | -0.14(-0.22%) |
Feb 15, 2017 | 62.41 | 63.61 | 61.65 | 63.55 | 3,457,943 | +1.22(+1.95%) |
Feb 14, 2017 | 61.31 | 62.46 | 61.15 | 62.33 | 2,249,139 | +0.64(+1.04%) |
Feb 13, 2017 | 61.49 | 61.96 | 61.05 | 61.69 | 1,927,841 | +0.53(+0.87%) |
Feb 10, 2017 | 61.24 | 61.43 | 60.67 | 61.16 | 2,136,337 | -0.04(-0.06%) |
Feb 09, 2017 | 61.49 | 61.56 | 60.88 | 61.20 | 2,598,729 | -0.28(-0.46%) |
Feb 08, 2017 | 61.16 | 61.52 | 60.59 | 61.49 | 3,119,247 | +0.04(+0.06%) |
Feb 07, 2017 | 59.66 | 62.95 | 59.26 | 61.45 | 8,087,052 | +1.41(+2.36%) |
Feb 06, 2017 | 59.15 | 60.11 | 59.15 | 60.03 | 3,735,197 | +0.87(+1.47%) |
Feb 03, 2017 | 59.02 | 59.34 | 58.80 | 59.17 | 2,000,755 | +0.34(+0.58%) |
Feb 02, 2017 | 59.20 | 59.43 | 58.31 | 58.83 | 3,072,781 | -0.72(-1.21%) |
Feb 01, 2017 | 58.82 | 59.58 | 58.60 | 59.54 | 3,251,318 | +0.31(+0.52%) |
Jan 31, 2017 | 58.39 | 59.31 | 57.59 | 59.24 | 4,483,941 | +1.40(+2.42%) |
Jan 30, 2017 | 57.32 | 57.93 | 56.98 | 57.84 | 2,082,259 | +0.57(+0.99%) |
Jan 27, 2017 | 58.15 | 58.15 | 56.89 | 57.27 | 3,826,255 | -0.49(-0.85%) |
Jan 26, 2017 | 57.96 | 58.59 | 57.24 | 57.76 | 4,892,576 | -2.20(-3.66%) |
Jan 25, 2017 | 59.28 | 60.03 | 59.01 | 59.96 | 1,969,955 | +0.96(+1.63%) |
Jan 24, 2017 | 59.09 | 59.15 | 58.72 | 58.99 | 1,342,102 | -0.06(-0.09%) |
Jan 23, 2017 | 59.19 | 59.36 | 58.69 | 59.05 | 2,759,844 | -0.25(-0.41%) |
Jan 20, 2017 | 59.70 | 59.88 | 59.21 | 59.29 | 3,023,966 | -0.41(-0.69%) |
Jan 19, 2017 | 59.74 | 59.87 | 59.46 | 59.70 | 2,834,693 | -0.20(-0.33%) |
Jan 18, 2017 | 59.78 | 59.94 | 59.29 | 59.90 | 2,237,991 | +0.49(+0.82%) |
Jan 17, 2017 | 58.96 | 59.95 | 58.77 | 59.41 | 1,928,171 | +0.14(+0.24%) |
Jan 13, 2017 | 59.27 | 59.27 | 59.27 | 0 | +0.64(+1.09%) | |
Jan 12, 2017 | 58.00 | 58.69 | 57.92 | 58.63 | 2,529,061 | +0.37(+0.64%) |
Jan 11, 2017 | 59.39 | 59.77 | 57.57 | 58.26 | 3,858,783 | -1.19(-1.99%) |
Jan 10, 2017 | 58.94 | 60.03 | 58.89 | 59.44 | 3,062,924 | +0.36(+0.62%) |
Jan 09, 2017 | 59.29 | 59.74 | 59.07 | 59.08 | 2,512,729 | -0.45(-0.76%) |
Jan 06, 2017 | 58.97 | 59.59 | 58.61 | 59.53 | 2,919,251 | +0.66(+1.11%) |
Jan 05, 2017 | 59.53 | 59.73 | 58.72 | 58.87 | 2,430,944 | -0.89(-1.49%) |
Jan 04, 2017 | 58.87 | 59.81 | 58.87 | 59.77 | 3,114,840 | +0.91(+1.54%) |
Jan 03, 2017 | 56.89 | 59.07 | 56.82 | 58.86 | 5,643,263 | +1.98(+3.49%) |
Dec 30, 2016 | 56.87 | 56.87 | 56.87 | 0 | -0.30(-0.53%) | |
Dec 29, 2016 | 57.14 | 57.81 | 57.08 | 57.17 | 2,187,207 | +0.20(+0.35%) |
Dec 28, 2016 | 57.43 | 57.87 | 56.95 | 56.98 | 1,928,817 | -0.41(-0.71%) |
Dec 27, 2016 | 57.27 | 57.84 | 57.24 | 57.39 | 1,911,016 | +0.15(+0.26%) |
Dec 23, 2016 | 57.24 | 57.24 | 57.24 | 0 | +0.60(+1.07%) | |
Dec 22, 2016 | 57.06 | 57.32 | 56.44 | 56.63 | 2,053,846 | -0.40(-0.70%) |
Dec 21, 2016 | 56.93 | 57.32 | 56.41 | 57.03 | 4,083,274 | -0.57(-1.00%) |
Dec 20, 2016 | 58.01 | 58.34 | 57.31 | 57.61 | 3,052,499 | -0.27(-0.47%) |
Dec 19, 2016 | 57.94 | 58.37 | 57.42 | 57.88 | 3,739,140 | -0.05(-0.08%) |
Dec 16, 2016 | 57.56 | 58.01 | 57.29 | 57.93 | 4,745,452 | +0.60(+1.04%) |
Dec 15, 2016 | 56.94 | 57.50 | 56.52 | 57.33 | 4,087,224 | +0.42(+0.73%) |
Dec 14, 2016 | 57.91 | 58.06 | 56.65 | 56.91 | 3,213,425 | -1.01(-1.74%) |
Dec 13, 2016 | 57.81 | 58.19 | 57.53 | 57.92 | 3,216,588 | +0.21(+0.37%) |
Dec 12, 2016 | 57.25 | 57.88 | 57.03 | 57.71 | 3,116,531 | +0.35(+0.60%) |
Dec 09, 2016 | 55.86 | 57.56 | 55.84 | 57.36 | 3,881,267 | +1.52(+2.71%) |
Dec 08, 2016 | 55.42 | 56.05 | 55.02 | 55.85 | 3,007,919 | +0.48(+0.87%) |
Dec 07, 2016 | 55.13 | 55.47 | 53.88 | 55.37 | 7,047,180 | -0.72(-1.29%) |
Dec 06, 2016 | 56.55 | 56.67 | 55.54 | 56.09 | 3,471,343 | -0.53(-0.94%) |
Dec 05, 2016 | 55.73 | 56.66 | 55.56 | 56.62 | 4,205,265 | +1.00(+1.79%) |
Dec 02, 2016 | 55.91 | 56.29 | 55.56 | 55.63 | 3,008,746 | -0.08(-0.14%) |