Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 72.44 | 72.77 | 72.12 | 72.38 | 4,877,580 | -0.10(-0.14%) |
Feb 27, 2017 | 72.10 | 72.61 | 71.96 | 72.48 | 2,897,239 | +0.37(+0.51%) |
Feb 24, 2017 | 72.11 | 72.23 | 71.65 | 72.11 | 4,349,398 | -0.26(-0.36%) |
Feb 23, 2017 | 72.21 | 72.74 | 72.12 | 72.37 | 3,693,136 | +0.17(+0.24%) |
Feb 22, 2017 | 72.17 | 72.31 | 71.78 | 72.20 | 3,255,093 | -0.10(-0.14%) |
Feb 21, 2017 | 72.26 | 72.74 | 72.00 | 72.30 | 3,877,277 | +0.24(+0.33%) |
Feb 17, 2017 | 72.07 | 72.07 | 72.07 | 0 | +0.18(+0.25%) | |
Feb 16, 2017 | 71.84 | 71.97 | 71.35 | 71.89 | 4,750,588 | -0.08(-0.11%) |
Feb 15, 2017 | 72.14 | 72.42 | 71.13 | 71.97 | 6,308,399 | +0.17(+0.24%) |
Feb 14, 2017 | 71.42 | 71.83 | 71.13 | 71.80 | 3,882,776 | +0.45(+0.63%) |
Feb 13, 2017 | 71.26 | 71.59 | 70.95 | 71.34 | 3,668,790 | +0.39(+0.55%) |
Feb 10, 2017 | 70.97 | 71.14 | 70.73 | 70.95 | 2,423,560 | +0.27(+0.38%) |
Feb 09, 2017 | 70.34 | 70.85 | 70.22 | 70.68 | 3,353,335 | +0.34(+0.49%) |
Feb 08, 2017 | 70.10 | 70.46 | 69.69 | 70.34 | 2,458,894 | +0.07(+0.10%) |
Feb 07, 2017 | 70.57 | 70.86 | 70.09 | 70.27 | 2,278,727 | -0.09(-0.13%) |
Feb 06, 2017 | 70.27 | 70.89 | 70.05 | 70.36 | 3,572,054 | -0.20(-0.28%) |
Feb 03, 2017 | 69.74 | 70.90 | 69.53 | 70.56 | 5,791,182 | +1.38(+2.00%) |
Feb 02, 2017 | 68.92 | 69.52 | 68.77 | 69.17 | 4,043,272 | -0.23(-0.33%) |
Feb 01, 2017 | 69.48 | 70.01 | 69.24 | 69.40 | 4,332,200 | +0.34(+0.50%) |
Jan 31, 2017 | 69.49 | 69.84 | 68.68 | 69.06 | 6,158,104 | -0.81(-1.16%) |
Jan 30, 2017 | 69.46 | 69.91 | 69.20 | 69.87 | 5,911,367 | +0.39(+0.56%) |
Jan 27, 2017 | 69.62 | 69.89 | 69.20 | 69.48 | 3,905,459 | -0.07(-0.10%) |
Jan 26, 2017 | 69.57 | 70.03 | 69.28 | 69.55 | 3,699,571 | +0.04(+0.05%) |
Jan 25, 2017 | 70.52 | 70.54 | 69.07 | 69.52 | 5,831,103 | -0.49(-0.70%) |
Jan 24, 2017 | 69.01 | 70.21 | 68.79 | 70.00 | 4,450,440 | +1.32(+1.92%) |
Jan 23, 2017 | 68.64 | 69.15 | 68.47 | 68.68 | 4,907,925 | -0.21(-0.30%) |
Jan 20, 2017 | 68.70 | 69.53 | 68.16 | 68.89 | 9,363,889 | -0.44(-0.64%) |
Jan 19, 2017 | 70.17 | 70.25 | 69.26 | 69.34 | 8,951,052 | -0.72(-1.03%) |
Jan 18, 2017 | 69.72 | 70.16 | 69.17 | 70.06 | 6,614,617 | +0.80(+1.16%) |
Jan 17, 2017 | 69.98 | 70.25 | 69.14 | 69.25 | 7,134,413 | -0.02(-0.03%) |
Jan 13, 2017 | 69.27 | 69.27 | 69.27 | 0 | -0.24(-0.34%) | |
Jan 12, 2017 | 69.46 | 69.57 | 68.57 | 69.51 | 4,486,969 | -0.03(-0.04%) |
Jan 11, 2017 | 69.32 | 70.01 | 68.80 | 69.53 | 4,977,490 | +0.23(+0.34%) |
Jan 10, 2017 | 69.18 | 70.52 | 68.82 | 69.30 | 10,575,557 | +0.71(+1.04%) |
Jan 09, 2017 | 68.84 | 69.16 | 68.29 | 68.59 | 5,326,362 | +0.35(+0.52%) |
Jan 06, 2017 | 68.17 | 68.64 | 67.86 | 68.23 | 3,417,294 | +0.14(+0.20%) |
Jan 05, 2017 | 68.71 | 68.87 | 67.65 | 68.10 | 3,741,825 | -0.85(-1.23%) |
Jan 04, 2017 | 68.04 | 69.21 | 67.86 | 68.95 | 5,127,497 | +1.11(+1.64%) |
Jan 03, 2017 | 67.42 | 68.20 | 67.29 | 67.83 | 6,502,395 | +1.14(+1.71%) |
Dec 30, 2016 | 66.69 | 66.69 | 66.69 | 0 | +0.14(+0.22%) | |
Dec 29, 2016 | 66.86 | 67.23 | 66.17 | 66.55 | 2,858,788 | -0.41(-0.61%) |
Dec 28, 2016 | 67.55 | 67.86 | 66.75 | 66.95 | 2,796,177 | -0.55(-0.81%) |
Dec 27, 2016 | 67.61 | 67.62 | 67.33 | 67.50 | 2,276,492 | +0.01(+0.01%) |
Dec 23, 2016 | 67.49 | 67.49 | 67.49 | 0 | +0.35(+0.52%) | |
Dec 22, 2016 | 67.52 | 67.85 | 67.07 | 67.14 | 3,182,366 | -0.67(-0.98%) |
Dec 21, 2016 | 67.62 | 68.03 | 67.24 | 67.81 | 3,603,947 | +0.23(+0.35%) |
Dec 20, 2016 | 67.52 | 67.97 | 67.10 | 67.57 | 3,604,407 | +0.46(+0.68%) |
Dec 19, 2016 | 67.23 | 67.64 | 66.75 | 67.11 | 3,417,490 | -0.41(-0.60%) |
Dec 16, 2016 | 67.78 | 67.86 | 67.14 | 67.52 | 9,109,115 | +0.05(+0.08%) |
Dec 15, 2016 | 67.11 | 68.19 | 66.93 | 67.47 | 4,511,558 | +0.78(+1.17%) |
Dec 14, 2016 | 66.20 | 68.18 | 65.94 | 66.68 | 6,015,398 | +0.21(+0.31%) |
Dec 13, 2016 | 66.32 | 66.83 | 65.82 | 66.48 | 3,142,483 | +0.23(+0.35%) |
Dec 12, 2016 | 67.25 | 67.25 | 65.85 | 66.24 | 4,040,249 | -1.07(-1.59%) |
Dec 09, 2016 | 67.38 | 67.44 | 66.88 | 67.31 | 2,851,251 | -0.13(-0.19%) |
Dec 08, 2016 | 67.34 | 67.70 | 66.61 | 67.44 | 3,794,159 | +0.56(+0.83%) |
Dec 07, 2016 | 65.24 | 67.27 | 65.03 | 66.88 | 6,444,069 | +1.78(+2.74%) |
Dec 06, 2016 | 65.24 | 65.49 | 64.89 | 65.10 | 4,262,376 | +0.25(+0.39%) |
Dec 05, 2016 | 65.12 | 65.40 | 64.81 | 64.85 | 4,353,003 | +0.15(+0.24%) |
Dec 02, 2016 | 65.29 | 65.41 | 64.31 | 64.69 | 3,286,894 | -0.60(-0.92%) |