Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 63.98 | 63.98 | 63.24 | 63.73 | 3,764,166 | -0.53(-0.82%) |
Feb 27, 2017 | 64.10 | 64.48 | 63.81 | 64.26 | 2,561,640 | +0.13(+0.20%) |
Feb 24, 2017 | 62.96 | 64.46 | 62.74 | 64.13 | 3,479,017 | +1.27(+2.03%) |
Feb 23, 2017 | 63.97 | 64.05 | 62.78 | 62.86 | 2,817,367 | -1.30(-2.03%) |
Feb 22, 2017 | 64.05 | 64.49 | 63.86 | 64.16 | 2,734,328 | +0.21(+0.33%) |
Feb 21, 2017 | 64.11 | 64.61 | 63.70 | 63.94 | 3,000,480 | +0.24(+0.38%) |
Feb 17, 2017 | 63.70 | 63.70 | 63.70 | 0 | +0.27(+0.42%) | |
Feb 16, 2017 | 64.19 | 64.19 | 63.16 | 63.43 | 2,735,488 | -0.61(-0.96%) |
Feb 15, 2017 | 63.66 | 64.07 | 63.55 | 64.04 | 2,558,329 | +0.20(+0.32%) |
Feb 14, 2017 | 63.24 | 63.86 | 63.13 | 63.84 | 2,146,534 | +0.60(+0.96%) |
Feb 13, 2017 | 64.12 | 64.15 | 63.18 | 63.24 | 2,277,790 | -0.69(-1.08%) |
Feb 10, 2017 | 63.49 | 64.08 | 63.04 | 63.92 | 2,388,121 | +0.58(+0.91%) |
Feb 09, 2017 | 63.00 | 63.60 | 62.91 | 63.35 | 1,956,810 | +0.46(+0.74%) |
Feb 08, 2017 | 61.67 | 63.06 | 61.63 | 62.88 | 2,098,916 | +1.22(+1.97%) |
Feb 07, 2017 | 61.66 | 61.96 | 61.41 | 61.67 | 1,472,327 | +0.02(+0.03%) |
Feb 06, 2017 | 61.15 | 61.76 | 61.02 | 61.65 | 1,867,005 | +0.35(+0.58%) |
Feb 03, 2017 | 61.25 | 61.87 | 60.98 | 61.29 | 1,828,027 | +0.30(+0.49%) |
Feb 02, 2017 | 61.08 | 61.50 | 60.83 | 61.00 | 1,780,736 | -0.22(-0.36%) |
Feb 01, 2017 | 61.35 | 61.63 | 60.85 | 61.22 | 2,311,761 | -0.21(-0.35%) |
Jan 31, 2017 | 60.54 | 61.45 | 60.01 | 61.43 | 1,972,165 | +0.67(+1.10%) |
Jan 30, 2017 | 60.64 | 61.04 | 60.10 | 60.76 | 1,781,375 | +0.06(+0.09%) |
Jan 27, 2017 | 61.16 | 61.21 | 60.35 | 60.71 | 2,117,361 | -0.22(-0.37%) |
Jan 26, 2017 | 61.46 | 61.66 | 60.89 | 60.93 | 2,249,685 | -0.36(-0.59%) |
Jan 25, 2017 | 61.65 | 61.79 | 61.06 | 61.29 | 2,361,239 | -0.14(-0.23%) |
Jan 24, 2017 | 60.58 | 61.54 | 60.58 | 61.43 | 1,804,254 | +0.93(+1.54%) |
Jan 23, 2017 | 61.15 | 61.39 | 60.30 | 60.50 | 2,204,710 | -0.83(-1.35%) |
Jan 20, 2017 | 61.59 | 61.74 | 60.85 | 61.33 | 1,864,598 | +0.04(+0.06%) |
Jan 19, 2017 | 62.05 | 62.26 | 61.17 | 61.29 | 1,581,106 | -0.87(-1.41%) |
Jan 18, 2017 | 62.63 | 62.63 | 62.00 | 62.17 | 2,082,936 | -0.20(-0.33%) |
Jan 17, 2017 | 62.17 | 63.52 | 62.08 | 62.37 | 1,734,561 | +0.18(+0.28%) |
Jan 13, 2017 | 62.20 | 62.20 | 62.20 | 0 | +0.32(+0.51%) | |
Jan 12, 2017 | 61.66 | 61.97 | 61.24 | 61.88 | 1,301,984 | +0.04(+0.06%) |
Jan 11, 2017 | 62.07 | 62.46 | 61.41 | 61.84 | 2,065,681 | -0.20(-0.33%) |
Jan 10, 2017 | 60.69 | 62.45 | 60.64 | 62.05 | 3,250,564 | +1.23(+2.02%) |
Jan 09, 2017 | 60.65 | 61.30 | 60.65 | 60.82 | 2,348,325 | +0.13(+0.21%) |
Jan 06, 2017 | 61.14 | 61.32 | 60.64 | 60.69 | 2,349,341 | -0.35(-0.58%) |
Jan 05, 2017 | 61.07 | 61.88 | 60.91 | 61.04 | 3,012,156 | -0.80(-1.29%) |
Jan 04, 2017 | 61.02 | 62.04 | 60.98 | 61.84 | 3,196,765 | +0.87(+1.43%) |
Jan 03, 2017 | 61.35 | 62.23 | 60.76 | 60.97 | 3,254,078 | +0.01(+0.02%) |
Dec 30, 2016 | 60.96 | 60.96 | 60.96 | 0 | -0.72(-1.16%) | |
Dec 29, 2016 | 61.79 | 62.39 | 61.59 | 61.68 | 1,797,321 | -0.14(-0.23%) |
Dec 28, 2016 | 62.52 | 62.81 | 61.77 | 61.81 | 1,946,237 | -0.59(-0.94%) |
Dec 27, 2016 | 62.50 | 62.92 | 62.39 | 62.40 | 1,362,800 | +0.04(+0.06%) |
Dec 23, 2016 | 62.36 | 62.36 | 62.36 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 63.03 | 63.15 | 62.25 | 62.36 | 2,215,245 | -0.83(-1.31%) |
Dec 21, 2016 | 63.61 | 63.87 | 63.16 | 63.19 | 2,266,031 | -0.40(-0.63%) |
Dec 20, 2016 | 63.67 | 64.12 | 63.32 | 63.59 | 3,449,824 | +0.02(+0.03%) |
Dec 19, 2016 | 64.12 | 64.34 | 63.51 | 63.57 | 4,491,504 | -1.04(-1.61%) |
Dec 16, 2016 | 62.72 | 64.61 | 62.53 | 64.61 | 11,980,151 | +2.10(+3.36%) |
Dec 15, 2016 | 62.89 | 63.13 | 62.33 | 62.51 | 3,484,175 | -0.16(-0.25%) |
Dec 14, 2016 | 63.56 | 63.62 | 62.46 | 62.67 | 3,042,489 | -0.77(-1.22%) |
Dec 13, 2016 | 62.90 | 63.83 | 62.67 | 63.44 | 2,873,601 | +0.82(+1.31%) |
Dec 12, 2016 | 62.68 | 63.01 | 62.27 | 62.62 | 1,922,681 | -0.21(-0.34%) |
Dec 09, 2016 | 62.99 | 62.99 | 62.18 | 62.84 | 2,366,053 | -0.07(-0.12%) |
Dec 08, 2016 | 63.31 | 63.60 | 62.70 | 62.91 | 2,637,424 | -0.52(-0.82%) |
Dec 07, 2016 | 62.61 | 63.47 | 62.31 | 63.43 | 2,539,852 | +0.93(+1.49%) |
Dec 06, 2016 | 62.50 | 62.65 | 61.98 | 62.50 | 2,826,090 | +0.10(+0.16%) |
Dec 05, 2016 | 62.90 | 63.12 | 62.14 | 62.40 | 2,976,253 | -0.07(-0.11%) |
Dec 02, 2016 | 62.55 | 62.95 | 62.31 | 62.47 | 2,424,699 | -0.02(-0.03%) |