Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 68.88 | 69.56 | 68.65 | 69.41 | 2,203,621 | +0.22(+0.32%) |
Feb 27, 2017 | 69.00 | 69.27 | 68.70 | 69.19 | 753,258 | +0.15(+0.22%) |
Feb 24, 2017 | 68.83 | 69.15 | 68.70 | 69.04 | 881,977 | +0.09(+0.13%) |
Feb 23, 2017 | 69.05 | 69.33 | 68.61 | 68.95 | 2,938,942 | -0.13(-0.19%) |
Feb 22, 2017 | 68.97 | 69.37 | 68.80 | 69.08 | 1,476,026 | +0.19(+0.28%) |
Feb 21, 2017 | 67.00 | 69.06 | 66.90 | 68.89 | 3,188,340 | +1.99(+2.97%) |
Feb 17, 2017 | 66.90 | 66.90 | 66.90 | 0 | +2.24(+3.46%) | |
Feb 16, 2017 | 65.04 | 65.29 | 64.38 | 64.66 | 1,072,387 | -0.19(-0.29%) |
Feb 15, 2017 | 64.45 | 65.03 | 64.22 | 64.85 | 1,329,863 | +0.12(+0.19%) |
Feb 14, 2017 | 64.62 | 65.06 | 64.57 | 64.73 | 1,604,447 | -0.08(-0.12%) |
Feb 13, 2017 | 64.90 | 65.06 | 64.68 | 64.81 | 720,063 | +0.06(+0.09%) |
Feb 10, 2017 | 64.81 | 65.09 | 64.56 | 64.75 | 743,316 | +0.09(+0.14%) |
Feb 09, 2017 | 64.69 | 64.83 | 64.24 | 64.66 | 1,510,358 | -0.03(-0.05%) |
Feb 08, 2017 | 64.10 | 64.89 | 63.90 | 64.69 | 1,175,323 | +0.42(+0.65%) |
Feb 07, 2017 | 64.56 | 65.37 | 64.02 | 64.27 | 821,208 | -0.35(-0.54%) |
Feb 06, 2017 | 65.02 | 65.48 | 64.52 | 64.62 | 1,005,338 | -0.70(-1.07%) |
Feb 03, 2017 | 65.00 | 65.49 | 64.54 | 65.32 | 1,415,172 | +0.54(+0.83%) |
Feb 02, 2017 | 64.40 | 65.10 | 64.39 | 64.78 | 1,272,338 | +0.15(+0.23%) |
Feb 01, 2017 | 63.99 | 64.81 | 63.76 | 64.63 | 1,474,997 | +0.88(+1.38%) |
Jan 31, 2017 | 63.41 | 63.92 | 63.15 | 63.75 | 1,007,091 | +0.40(+0.63%) |
Jan 30, 2017 | 64.67 | 64.67 | 62.58 | 63.35 | 1,220,089 | -1.20(-1.86%) |
Jan 27, 2017 | 65.21 | 65.21 | 64.27 | 64.55 | 896,061 | -0.66(-1.01%) |
Jan 26, 2017 | 66.16 | 66.60 | 65.04 | 65.21 | 2,045,304 | +1.13(+1.76%) |
Jan 25, 2017 | 63.61 | 64.38 | 63.39 | 64.08 | 1,063,753 | +0.52(+0.82%) |
Jan 24, 2017 | 63.17 | 63.83 | 63.17 | 63.56 | 841,278 | +0.44(+0.70%) |
Jan 23, 2017 | 62.83 | 63.34 | 62.58 | 63.12 | 918,985 | +0.10(+0.16%) |
Jan 20, 2017 | 62.98 | 63.42 | 62.72 | 63.02 | 1,586,446 | +0.12(+0.19%) |
Jan 19, 2017 | 63.68 | 63.83 | 62.86 | 62.90 | 1,144,539 | -0.99(-1.55%) |
Jan 18, 2017 | 64.00 | 64.06 | 63.54 | 63.89 | 898,426 | +0.04(+0.06%) |
Jan 17, 2017 | 63.54 | 64.14 | 63.26 | 63.85 | 981,772 | -0.08(-0.13%) |
Jan 13, 2017 | 63.93 | 63.93 | 63.93 | 0 | +0.52(+0.82%) | |
Jan 12, 2017 | 62.98 | 63.76 | 62.67 | 63.41 | 1,499,614 | +0.22(+0.35%) |
Jan 11, 2017 | 63.48 | 63.58 | 62.24 | 63.19 | 1,950,546 | -0.44(-0.69%) |
Jan 10, 2017 | 63.30 | 64.65 | 63.21 | 63.63 | 1,762,213 | +0.25(+0.39%) |
Jan 09, 2017 | 63.00 | 64.66 | 62.88 | 63.38 | 2,612,552 | -2.41(-3.66%) |
Jan 06, 2017 | 65.73 | 65.97 | 65.26 | 65.79 | 647,638 | +0.08(+0.12%) |
Jan 05, 2017 | 66.24 | 66.40 | 65.33 | 65.71 | 948,141 | -0.60(-0.90%) |
Jan 04, 2017 | 65.23 | 66.56 | 65.23 | 66.31 | 1,118,062 | +1.22(+1.87%) |
Jan 03, 2017 | 64.74 | 65.35 | 64.14 | 65.09 | 1,086,925 | +0.89(+1.39%) |
Dec 30, 2016 | 64.20 | 64.20 | 64.20 | 0 | -0.16(-0.25%) | |
Dec 29, 2016 | 64.51 | 64.74 | 64.27 | 64.36 | 567,001 | +0.05(+0.08%) |
Dec 28, 2016 | 64.86 | 65.17 | 64.30 | 64.31 | 570,404 | -0.70(-1.08%) |
Dec 27, 2016 | 65.26 | 65.36 | 64.86 | 65.01 | 508,039 | -0.19(-0.29%) |
Dec 23, 2016 | 65.20 | 65.20 | 65.20 | 0 | +0.35(+0.54%) | |
Dec 22, 2016 | 64.50 | 65.03 | 64.12 | 64.85 | 1,254,542 | +0.18(+0.28%) |
Dec 21, 2016 | 65.06 | 65.29 | 64.64 | 64.67 | 916,601 | -0.20(-0.31%) |
Dec 20, 2016 | 65.31 | 65.70 | 64.74 | 64.87 | 963,778 | -0.32(-0.49%) |
Dec 19, 2016 | 64.99 | 65.57 | 64.70 | 65.19 | 1,544,562 | +0.25(+0.38%) |
Dec 16, 2016 | 64.25 | 64.96 | 63.94 | 64.94 | 3,605,723 | +0.82(+1.28%) |
Dec 15, 2016 | 63.87 | 64.33 | 63.35 | 64.12 | 1,749,315 | +0.32(+0.50%) |
Dec 14, 2016 | 65.19 | 65.62 | 63.62 | 63.80 | 3,655,161 | -1.57(-2.40%) |
Dec 13, 2016 | 65.39 | 65.82 | 64.67 | 65.37 | 2,445,874 | -1.22(-1.83%) |
Dec 12, 2016 | 67.14 | 67.44 | 66.39 | 66.59 | 2,285,955 | +0.10(+0.15%) |
Dec 09, 2016 | 66.31 | 66.68 | 65.99 | 66.49 | 988,676 | +0.21(+0.32%) |
Dec 08, 2016 | 64.25 | 66.78 | 63.93 | 66.28 | 2,457,705 | +2.27(+3.55%) |
Dec 07, 2016 | 64.10 | 64.46 | 63.61 | 64.01 | 1,626,138 | -0.09(-0.14%) |
Dec 06, 2016 | 64.32 | 64.33 | 63.51 | 64.10 | 1,367,181 | -0.01(-0.02%) |
Dec 05, 2016 | 64.37 | 64.46 | 63.29 | 64.11 | 2,100,196 | -0.12(-0.19%) |
Dec 02, 2016 | 64.72 | 64.84 | 64.16 | 64.23 | 1,906,518 | -0.36(-0.56%) |