Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 72.77 | 73.35 | 72.56 | 72.76 | 4,179,155 | -0.22(-0.30%) |
Feb 27, 2017 | 72.78 | 73.28 | 72.63 | 72.98 | 3,533,028 | +0.17(+0.23%) |
Feb 24, 2017 | 72.42 | 73.14 | 72.29 | 72.81 | 4,570,787 | +0.28(+0.39%) |
Feb 23, 2017 | 71.49 | 72.82 | 71.29 | 72.53 | 7,044,489 | +1.30(+1.83%) |
Feb 22, 2017 | 70.66 | 71.35 | 70.58 | 71.23 | 3,947,762 | +0.62(+0.88%) |
Feb 21, 2017 | 70.44 | 71.06 | 70.39 | 70.61 | 3,617,917 | -0.03(-0.04%) |
Feb 17, 2017 | 70.63 | 70.63 | 70.63 | 0 | +0.31(+0.44%) | |
Feb 16, 2017 | 70.33 | 70.62 | 69.77 | 70.33 | 4,131,484 | -0.18(-0.26%) |
Feb 15, 2017 | 68.83 | 70.77 | 68.58 | 70.51 | 4,862,915 | +1.27(+1.83%) |
Feb 14, 2017 | 68.09 | 69.26 | 67.87 | 69.25 | 3,767,882 | +0.91(+1.34%) |
Feb 13, 2017 | 68.16 | 68.58 | 68.16 | 68.33 | 2,387,397 | +0.44(+0.65%) |
Feb 10, 2017 | 67.96 | 68.29 | 67.73 | 67.89 | 2,977,474 | +0.08(+0.12%) |
Feb 09, 2017 | 68.17 | 68.59 | 67.80 | 67.81 | 3,394,536 | -0.36(-0.52%) |
Feb 08, 2017 | 67.59 | 68.64 | 67.37 | 68.17 | 3,232,926 | +0.36(+0.53%) |
Feb 07, 2017 | 67.80 | 68.08 | 67.48 | 67.81 | 3,834,733 | -0.11(-0.17%) |
Feb 06, 2017 | 67.13 | 67.94 | 66.99 | 67.93 | 3,248,901 | +0.52(+0.78%) |
Feb 03, 2017 | 67.61 | 67.97 | 66.95 | 67.40 | 4,395,569 | -0.14(-0.21%) |
Feb 02, 2017 | 67.19 | 68.00 | 66.81 | 67.54 | 4,389,341 | -0.18(-0.27%) |
Feb 01, 2017 | 67.99 | 68.57 | 67.12 | 67.73 | 5,682,226 | +0.50(+0.74%) |
Jan 31, 2017 | 64.80 | 67.45 | 64.58 | 67.23 | 7,979,388 | +2.03(+3.12%) |
Jan 30, 2017 | 65.54 | 65.61 | 64.80 | 65.20 | 6,771,115 | -0.59(-0.90%) |
Jan 27, 2017 | 65.39 | 65.81 | 65.02 | 65.79 | 3,589,526 | +0.70(+1.07%) |
Jan 26, 2017 | 65.44 | 65.76 | 65.06 | 65.09 | 4,289,809 | -0.24(-0.36%) |
Jan 25, 2017 | 65.52 | 65.98 | 64.82 | 65.33 | 5,528,864 | +0.00(+0.00%) |
Jan 24, 2017 | 66.50 | 66.70 | 64.74 | 65.33 | 7,548,505 | -1.28(-1.93%) |
Jan 23, 2017 | 66.54 | 67.10 | 66.47 | 66.61 | 5,791,826 | -0.43(-0.64%) |
Jan 20, 2017 | 67.22 | 67.56 | 66.74 | 67.04 | 5,008,477 | -0.03(-0.04%) |
Jan 19, 2017 | 67.61 | 67.74 | 66.99 | 67.06 | 5,086,150 | -0.60(-0.89%) |
Jan 18, 2017 | 67.48 | 67.82 | 67.10 | 67.67 | 3,850,246 | +0.59(+0.88%) |
Jan 17, 2017 | 67.25 | 67.25 | 66.22 | 67.07 | 5,629,583 | -0.48(-0.71%) |
Jan 13, 2017 | 67.55 | 67.55 | 67.55 | 0 | +0.22(+0.32%) | |
Jan 12, 2017 | 65.33 | 67.64 | 65.25 | 67.33 | 13,636,202 | +1.65(+2.51%) |
Jan 11, 2017 | 66.77 | 67.13 | 64.58 | 65.68 | 8,824,583 | -0.88(-1.32%) |
Jan 10, 2017 | 66.71 | 66.82 | 66.16 | 66.57 | 4,078,332 | +0.00(+0.00%) |
Jan 09, 2017 | 66.04 | 66.87 | 65.90 | 66.57 | 3,671,346 | +0.52(+0.79%) |
Jan 06, 2017 | 65.86 | 66.39 | 65.48 | 66.04 | 2,631,514 | +0.07(+0.11%) |
Jan 05, 2017 | 65.40 | 67.96 | 64.96 | 65.97 | 3,793,445 | +0.76(+1.16%) |
Jan 04, 2017 | 65.41 | 65.46 | 64.92 | 65.21 | 3,462,141 | +0.10(+0.16%) |
Jan 03, 2017 | 64.53 | 65.17 | 64.18 | 65.11 | 4,151,729 | +0.92(+1.43%) |
Dec 30, 2016 | 64.19 | 64.19 | 64.19 | 0 | -0.01(-0.01%) | |
Dec 29, 2016 | 64.05 | 64.47 | 63.92 | 64.20 | 3,473,953 | +0.44(+0.68%) |
Dec 28, 2016 | 64.29 | 64.39 | 63.69 | 63.76 | 3,731,625 | -0.65(-1.02%) |
Dec 27, 2016 | 64.64 | 64.99 | 64.30 | 64.42 | 3,192,988 | +0.02(+0.03%) |
Dec 23, 2016 | 64.40 | 64.40 | 64.40 | 0 | +0.46(+0.72%) | |
Dec 22, 2016 | 63.85 | 64.13 | 63.43 | 63.94 | 5,531,312 | +0.01(+0.01%) |
Dec 21, 2016 | 64.00 | 64.49 | 63.80 | 63.93 | 5,790,989 | -0.11(-0.18%) |
Dec 20, 2016 | 64.28 | 64.67 | 63.71 | 64.04 | 6,876,460 | -0.03(-0.05%) |
Dec 19, 2016 | 64.13 | 65.01 | 63.97 | 64.08 | 6,992,129 | +0.10(+0.15%) |
Dec 16, 2016 | 63.59 | 64.32 | 62.63 | 63.98 | 20,148,342 | +1.69(+2.72%) |
Dec 15, 2016 | 61.42 | 62.48 | 60.80 | 62.29 | 16,409,293 | +3.23(+5.47%) |
Dec 14, 2016 | 59.71 | 60.15 | 58.95 | 59.06 | 7,035,385 | -0.85(-1.41%) |
Dec 13, 2016 | 59.34 | 60.12 | 59.34 | 59.91 | 6,807,800 | +0.90(+1.52%) |
Dec 12, 2016 | 59.33 | 59.82 | 58.84 | 59.01 | 6,041,910 | -0.21(-0.35%) |
Dec 09, 2016 | 58.81 | 59.50 | 58.67 | 59.22 | 4,985,066 | +0.58(+0.98%) |
Dec 08, 2016 | 58.52 | 58.71 | 57.94 | 58.64 | 5,512,710 | -0.17(-0.28%) |
Dec 07, 2016 | 58.69 | 58.81 | 58.09 | 58.81 | 6,686,564 | -0.37(-0.62%) |
Dec 06, 2016 | 58.65 | 59.28 | 58.59 | 59.17 | 5,289,753 | +0.47(+0.80%) |
Dec 05, 2016 | 59.49 | 59.62 | 58.25 | 58.70 | 8,348,156 | -0.39(-0.66%) |
Dec 02, 2016 | 57.86 | 59.69 | 57.57 | 59.09 | 14,061,385 | +1.52(+2.64%) |