Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 62.80 | 63.11 | 62.31 | 62.60 | 1,589,551 | -0.26(-0.41%) |
Feb 27, 2017 | 62.76 | 63.12 | 62.46 | 62.86 | 858,035 | -0.01(-0.02%) |
Feb 24, 2017 | 62.50 | 62.88 | 62.39 | 62.87 | 1,363,846 | +0.17(+0.27%) |
Feb 23, 2017 | 63.05 | 63.13 | 62.64 | 62.70 | 1,125,622 | -0.31(-0.49%) |
Feb 22, 2017 | 62.50 | 63.15 | 62.50 | 63.01 | 1,350,407 | +0.37(+0.59%) |
Feb 21, 2017 | 62.50 | 63.15 | 62.46 | 62.64 | 1,808,256 | +0.30(+0.48%) |
Feb 17, 2017 | 62.34 | 62.34 | 62.34 | 0 | -1.90(-2.96%) | |
Feb 16, 2017 | 64.22 | 64.77 | 63.75 | 64.24 | 1,760,711 | +0.34(+0.53%) |
Feb 15, 2017 | 63.30 | 64.09 | 63.21 | 63.90 | 1,371,170 | +0.35(+0.55%) |
Feb 14, 2017 | 63.75 | 64.13 | 63.37 | 63.55 | 2,180,901 | -0.05(-0.08%) |
Feb 13, 2017 | 64.20 | 64.20 | 63.35 | 63.60 | 1,768,882 | -0.35(-0.55%) |
Feb 10, 2017 | 63.85 | 64.28 | 63.50 | 63.95 | 2,507,586 | +0.10(+0.16%) |
Feb 09, 2017 | 63.83 | 64.58 | 63.61 | 63.85 | 4,080,269 | +0.30(+0.47%) |
Feb 08, 2017 | 66.58 | 66.59 | 61.54 | 63.55 | 15,939,712 | -7.57(-10.64%) |
Feb 07, 2017 | 70.00 | 71.34 | 69.58 | 71.12 | 3,876,306 | +1.41(+2.02%) |
Feb 06, 2017 | 69.22 | 69.71 | 68.63 | 69.71 | 1,629,804 | +0.16(+0.23%) |
Feb 03, 2017 | 69.85 | 69.85 | 69.01 | 69.55 | 1,420,030 | +0.15(+0.22%) |
Feb 02, 2017 | 68.37 | 69.67 | 67.83 | 69.40 | 1,333,635 | +0.70(+1.02%) |
Feb 01, 2017 | 68.67 | 68.80 | 67.76 | 68.70 | 1,579,525 | +0.11(+0.16%) |
Jan 31, 2017 | 67.57 | 68.85 | 67.20 | 68.59 | 1,548,738 | +0.78(+1.15%) |
Jan 30, 2017 | 67.99 | 68.35 | 67.36 | 67.81 | 1,893,901 | -0.16(-0.24%) |
Jan 27, 2017 | 68.04 | 68.08 | 67.55 | 67.97 | 1,535,748 | +0.19(+0.28%) |
Jan 26, 2017 | 68.54 | 68.70 | 67.73 | 67.78 | 1,416,056 | -0.95(-1.38%) |
Jan 25, 2017 | 68.35 | 68.82 | 67.79 | 68.73 | 2,188,161 | +0.99(+1.46%) |
Jan 24, 2017 | 67.97 | 68.28 | 67.47 | 67.74 | 1,566,053 | -0.23(-0.34%) |
Jan 23, 2017 | 69.05 | 69.35 | 67.84 | 67.97 | 1,456,303 | -1.18(-1.71%) |
Jan 20, 2017 | 69.36 | 69.60 | 68.85 | 69.15 | 1,447,099 | +0.17(+0.25%) |
Jan 19, 2017 | 69.36 | 69.74 | 68.96 | 68.98 | 1,409,747 | -0.62(-0.89%) |
Jan 18, 2017 | 69.74 | 69.81 | 68.94 | 69.60 | 1,075,488 | -0.19(-0.27%) |
Jan 17, 2017 | 69.81 | 70.00 | 69.18 | 69.79 | 1,016,719 | -0.23(-0.33%) |
Jan 13, 2017 | 70.02 | 70.02 | 70.02 | 0 | +0.09(+0.13%) | |
Jan 12, 2017 | 70.01 | 70.30 | 69.15 | 69.93 | 1,259,741 | -0.19(-0.27%) |
Jan 11, 2017 | 70.59 | 71.64 | 70.09 | 70.12 | 2,247,657 | -0.16(-0.23%) |
Jan 10, 2017 | 70.00 | 70.48 | 69.82 | 70.28 | 1,462,164 | +0.28(+0.40%) |
Jan 09, 2017 | 69.74 | 70.29 | 69.70 | 70.00 | 1,550,390 | +0.21(+0.30%) |
Jan 06, 2017 | 69.38 | 70.51 | 68.92 | 69.79 | 1,967,305 | +0.24(+0.35%) |
Jan 05, 2017 | 68.12 | 69.75 | 68.12 | 69.55 | 1,779,847 | +1.22(+1.79%) |
Jan 04, 2017 | 67.51 | 68.47 | 67.19 | 68.33 | 1,174,209 | +0.76(+1.12%) |
Jan 03, 2017 | 67.27 | 68.37 | 67.11 | 67.57 | 1,077,494 | +0.89(+1.33%) |
Dec 30, 2016 | 66.68 | 66.68 | 66.68 | 0 | -0.36(-0.54%) | |
Dec 29, 2016 | 67.14 | 67.83 | 66.88 | 67.04 | 589,411 | -0.23(-0.34%) |
Dec 28, 2016 | 68.13 | 68.30 | 67.12 | 67.27 | 710,304 | -0.82(-1.20%) |
Dec 27, 2016 | 67.63 | 68.39 | 67.27 | 68.09 | 607,126 | +0.46(+0.68%) |
Dec 23, 2016 | 67.63 | 67.63 | 67.63 | 0 | +0.26(+0.39%) | |
Dec 22, 2016 | 68.16 | 68.68 | 67.24 | 67.37 | 965,929 | -0.50(-0.74%) |
Dec 21, 2016 | 68.85 | 69.26 | 67.79 | 67.87 | 1,024,293 | -0.83(-1.21%) |
Dec 20, 2016 | 67.82 | 68.84 | 67.80 | 68.70 | 1,274,622 | +0.94(+1.39%) |
Dec 19, 2016 | 67.34 | 68.07 | 66.44 | 67.76 | 925,435 | +0.57(+0.85%) |
Dec 16, 2016 | 67.92 | 68.43 | 66.63 | 67.19 | 2,734,400 | -0.39(-0.58%) |
Dec 15, 2016 | 66.81 | 68.18 | 66.47 | 67.58 | 1,543,430 | +0.59(+0.88%) |
Dec 14, 2016 | 67.00 | 68.36 | 66.57 | 66.99 | 3,129,056 | +1.85(+2.84%) |
Dec 13, 2016 | 64.61 | 65.92 | 64.48 | 65.14 | 1,332,333 | +0.89(+1.39%) |
Dec 12, 2016 | 64.79 | 64.84 | 63.68 | 64.25 | 1,055,493 | -0.69(-1.06%) |
Dec 09, 2016 | 66.37 | 66.57 | 64.82 | 64.94 | 1,224,125 | -1.37(-2.07%) |
Dec 08, 2016 | 65.86 | 66.79 | 65.58 | 66.31 | 1,099,500 | +0.16(+0.24%) |
Dec 07, 2016 | 64.71 | 66.18 | 64.40 | 66.15 | 1,310,173 | +1.22(+1.88%) |
Dec 06, 2016 | 64.41 | 64.98 | 64.04 | 64.93 | 1,235,759 | +0.62(+0.96%) |
Dec 05, 2016 | 64.00 | 64.59 | 63.62 | 64.31 | 1,972,314 | +0.44(+0.69%) |
Dec 02, 2016 | 63.34 | 64.14 | 62.83 | 63.87 | 2,284,018 | +0.36(+0.57%) |