Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 67.65 | 67.65 | 67.37 | 67.38 | 61,773 | -0.30(-0.44%) |
Feb 27, 2017 | 67.45 | 67.69 | 67.45 | 67.67 | 9,057 | +0.34(+0.50%) |
Feb 24, 2017 | 67.08 | 67.34 | 67.08 | 67.34 | 5,495 | +0.09(+0.14%) |
Feb 23, 2017 | 67.35 | 67.35 | 67.24 | 67.24 | 2,049 | -0.04(-0.05%) |
Feb 22, 2017 | 67.61 | 67.61 | 67.15 | 67.28 | 2,706 | -0.09(-0.13%) |
Feb 21, 2017 | 66.81 | 67.46 | 66.81 | 67.37 | 243,409 | +0.51(+0.76%) |
Feb 17, 2017 | 66.86 | 66.86 | 66.86 | 0 | +0.26(+0.39%) | |
Feb 16, 2017 | 66.69 | 66.69 | 66.48 | 66.61 | 2,818 | -0.12(-0.17%) |
Feb 15, 2017 | 66.42 | 66.75 | 66.33 | 66.72 | 95,872 | +0.42(+0.63%) |
Feb 14, 2017 | 66.06 | 66.31 | 66.05 | 66.30 | 2,991 | -0.05(-0.07%) |
Feb 13, 2017 | 66.29 | 66.35 | 66.20 | 66.35 | 21,270 | +0.32(+0.48%) |
Feb 10, 2017 | 65.88 | 66.07 | 65.88 | 66.04 | 2,396 | +0.35(+0.54%) |
Feb 09, 2017 | 65.45 | 65.69 | 65.45 | 65.69 | 10,037 | +0.42(+0.64%) |
Feb 08, 2017 | 65.21 | 65.27 | 65.17 | 65.27 | 67,274 | +0.12(+0.19%) |
Feb 07, 2017 | 65.19 | 65.29 | 65.09 | 65.14 | 2,195 | -0.01(-0.01%) |
Feb 06, 2017 | 65.15 | 65.15 | 65.15 | 65.15 | 844 | -0.15(-0.22%) |
Feb 03, 2017 | 64.85 | 65.33 | 64.85 | 65.29 | 2,667 | +0.64(+0.99%) |
Feb 02, 2017 | 64.72 | 64.98 | 64.59 | 64.65 | 12,784 | +0.23(+0.36%) |
Feb 01, 2017 | 64.71 | 64.93 | 64.36 | 64.42 | 3,610 | -0.30(-0.47%) |
Jan 31, 2017 | 64.47 | 64.89 | 64.46 | 64.72 | 6,679 | -0.08(-0.12%) |
Jan 30, 2017 | 65.23 | 65.23 | 64.34 | 64.80 | 5,284 | -0.26(-0.40%) |
Jan 27, 2017 | 65.00 | 65.06 | 64.95 | 65.06 | 3,843 | -0.22(-0.34%) |
Jan 26, 2017 | 65.25 | 65.29 | 65.10 | 65.28 | 8,652 | -0.06(-0.10%) |
Jan 25, 2017 | 65.25 | 65.35 | 65.24 | 65.35 | 2,216 | +0.48(+0.74%) |
Jan 24, 2017 | 64.75 | 64.98 | 64.46 | 64.87 | 13,344 | +0.38(+0.59%) |
Jan 23, 2017 | 64.26 | 64.49 | 64.19 | 64.49 | 5,997 | +0.08(+0.13%) |
Jan 20, 2017 | 64.75 | 64.75 | 64.38 | 64.40 | 3,746 | +0.13(+0.20%) |
Jan 19, 2017 | 64.45 | 64.55 | 64.23 | 64.27 | 160,833 | -0.44(-0.69%) |
Jan 18, 2017 | 64.59 | 64.72 | 64.54 | 64.72 | 11,601 | +0.31(+0.48%) |
Jan 17, 2017 | 64.29 | 64.73 | 64.29 | 64.40 | 19,153 | -0.16(-0.25%) |
Jan 13, 2017 | 64.56 | 64.56 | 64.56 | 0 | +0.12(+0.19%) | |
Jan 12, 2017 | 63.99 | 64.44 | 63.99 | 64.44 | 2,377 | +0.14(+0.21%) |
Jan 11, 2017 | 64.51 | 64.51 | 64.19 | 64.30 | 4,211 | -0.03(-0.05%) |
Jan 10, 2017 | 64.28 | 64.53 | 64.23 | 64.34 | 290,818 | -0.01(-0.02%) |
Jan 09, 2017 | 64.43 | 64.43 | 64.25 | 64.35 | 1,503 | -0.31(-0.48%) |
Jan 06, 2017 | 64.37 | 64.66 | 64.28 | 64.66 | 4,281 | +0.22(+0.33%) |
Jan 05, 2017 | 64.78 | 64.78 | 64.26 | 64.44 | 3,328 | -0.15(-0.23%) |
Jan 04, 2017 | 64.40 | 64.63 | 64.40 | 64.59 | 8,761 | +0.76(+1.20%) |
Jan 03, 2017 | 63.90 | 64.01 | 63.64 | 63.83 | 28,476 | +0.11(+0.17%) |
Dec 30, 2016 | 63.72 | 63.72 | 63.72 | 0 | -0.04(-0.06%) | |
Dec 29, 2016 | 63.76 | 63.81 | 63.72 | 63.76 | 4,667 | +0.19(+0.29%) |
Dec 28, 2016 | 64.01 | 64.08 | 63.57 | 63.57 | 2,428 | -0.61(-0.95%) |
Dec 27, 2016 | 64.25 | 64.25 | 64.14 | 64.18 | 15,402 | +0.10(+0.15%) |
Dec 23, 2016 | 64.09 | 64.09 | 64.09 | 0 | +0.13(+0.21%) | |
Dec 22, 2016 | 63.91 | 64.04 | 63.89 | 63.95 | 20,351 | -0.28(-0.44%) |
Dec 21, 2016 | 64.35 | 64.42 | 64.23 | 64.23 | 4,706 | -0.08(-0.12%) |
Dec 20, 2016 | 64.24 | 64.34 | 64.22 | 64.31 | 4,730 | +0.19(+0.29%) |
Dec 19, 2016 | 63.88 | 64.16 | 63.88 | 64.12 | 5,314 | +0.12(+0.18%) |
Dec 16, 2016 | 63.87 | 64.41 | 63.87 | 64.01 | 12,210 | -0.02(-0.04%) |
Dec 15, 2016 | 64.15 | 64.22 | 64.00 | 64.03 | 14,091 | +0.22(+0.34%) |
Dec 14, 2016 | 64.54 | 64.58 | 63.81 | 63.81 | 6,468 | -0.70(-1.09%) |
Dec 13, 2016 | 64.51 | 64.56 | 64.34 | 64.52 | 41,984 | +0.32(+0.50%) |
Dec 12, 2016 | 64.24 | 64.60 | 64.01 | 64.19 | 18,613 | -0.02(-0.02%) |
Dec 09, 2016 | 64.22 | 64.33 | 64.00 | 64.21 | 14,563 | +0.02(+0.03%) |
Dec 08, 2016 | 63.95 | 64.21 | 63.95 | 64.19 | 16,581 | +0.38(+0.59%) |
Dec 07, 2016 | 63.07 | 63.81 | 63.07 | 63.81 | 5,138 | +0.75(+1.19%) |
Dec 06, 2016 | 63.16 | 63.16 | 62.84 | 63.06 | 3,710 | +0.33(+0.52%) |
Dec 05, 2016 | 62.74 | 62.74 | 62.57 | 62.73 | 4,294 | +0.49(+0.79%) |
Dec 02, 2016 | 62.52 | 62.52 | 62.18 | 62.24 | 2,593 | +0.04(+0.06%) |