Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 64.14 | 64.14 | 63.39 | 63.89 | 3,754,763 | -0.53(-0.82%) |
Feb 27, 2017 | 64.26 | 64.64 | 63.97 | 64.42 | 2,555,241 | +0.13(+0.20%) |
Feb 24, 2017 | 63.12 | 64.62 | 62.90 | 64.29 | 3,470,326 | +1.28(+2.03%) |
Feb 23, 2017 | 64.13 | 64.21 | 62.94 | 63.01 | 2,810,329 | -1.30(-2.03%) |
Feb 22, 2017 | 64.21 | 64.65 | 64.02 | 64.32 | 2,727,497 | +0.21(+0.33%) |
Feb 21, 2017 | 64.27 | 64.77 | 63.86 | 64.10 | 2,992,984 | +0.24(+0.38%) |
Feb 17, 2017 | 63.86 | 63.86 | 63.86 | 0 | +0.27(+0.42%) | |
Feb 16, 2017 | 64.35 | 64.35 | 63.32 | 63.59 | 2,728,654 | -0.61(-0.96%) |
Feb 15, 2017 | 63.82 | 64.23 | 63.71 | 64.21 | 2,551,938 | +0.20(+0.32%) |
Feb 14, 2017 | 63.39 | 64.02 | 63.29 | 64.00 | 2,141,171 | +0.61(+0.96%) |
Feb 13, 2017 | 64.28 | 64.31 | 63.34 | 63.39 | 2,272,099 | -0.69(-1.08%) |
Feb 10, 2017 | 63.65 | 64.24 | 63.20 | 64.08 | 2,382,156 | +0.58(+0.91%) |
Feb 09, 2017 | 63.16 | 63.76 | 63.07 | 63.51 | 1,951,922 | +0.47(+0.74%) |
Feb 08, 2017 | 61.82 | 63.22 | 61.79 | 63.04 | 2,093,673 | +1.22(+1.97%) |
Feb 07, 2017 | 61.81 | 62.12 | 61.56 | 61.82 | 1,468,649 | +0.02(+0.03%) |
Feb 06, 2017 | 61.31 | 61.91 | 61.17 | 61.80 | 1,862,341 | +0.35(+0.58%) |
Feb 03, 2017 | 61.40 | 62.03 | 61.13 | 61.45 | 1,823,460 | +0.30(+0.49%) |
Feb 02, 2017 | 61.23 | 61.65 | 60.98 | 61.15 | 1,776,287 | -0.22(-0.36%) |
Feb 01, 2017 | 61.50 | 61.78 | 61.00 | 61.37 | 2,305,986 | -0.21(-0.35%) |
Jan 31, 2017 | 60.69 | 61.61 | 60.16 | 61.59 | 1,967,238 | +0.67(+1.10%) |
Jan 30, 2017 | 60.80 | 61.19 | 60.26 | 60.92 | 1,776,925 | +0.06(+0.09%) |
Jan 27, 2017 | 61.32 | 61.36 | 60.50 | 60.86 | 2,112,072 | -0.22(-0.37%) |
Jan 26, 2017 | 61.62 | 61.81 | 61.04 | 61.08 | 2,244,065 | -0.36(-0.59%) |
Jan 25, 2017 | 61.80 | 61.95 | 61.21 | 61.45 | 2,355,340 | -0.14(-0.23%) |
Jan 24, 2017 | 60.73 | 61.69 | 60.73 | 61.59 | 1,799,747 | +0.93(+1.54%) |
Jan 23, 2017 | 61.31 | 61.55 | 60.45 | 60.66 | 2,199,202 | -0.83(-1.35%) |
Jan 20, 2017 | 61.75 | 61.89 | 61.00 | 61.48 | 1,859,940 | +0.04(+0.06%) |
Jan 19, 2017 | 62.20 | 62.42 | 61.33 | 61.45 | 1,577,156 | -0.88(-1.41%) |
Jan 18, 2017 | 62.79 | 62.79 | 62.16 | 62.32 | 2,077,732 | -0.20(-0.33%) |
Jan 17, 2017 | 62.32 | 63.68 | 62.24 | 62.53 | 1,730,228 | +0.18(+0.28%) |
Jan 13, 2017 | 62.35 | 62.35 | 62.35 | 0 | +0.32(+0.51%) | |
Jan 12, 2017 | 61.81 | 62.13 | 61.40 | 62.03 | 1,298,732 | +0.04(+0.06%) |
Jan 11, 2017 | 62.22 | 62.61 | 61.56 | 62.00 | 2,060,521 | -0.20(-0.33%) |
Jan 10, 2017 | 60.84 | 62.60 | 60.80 | 62.20 | 3,242,443 | +1.23(+2.02%) |
Jan 09, 2017 | 60.80 | 61.46 | 60.80 | 60.97 | 2,342,459 | +0.13(+0.21%) |
Jan 06, 2017 | 61.29 | 61.47 | 60.80 | 60.84 | 2,343,472 | -0.35(-0.58%) |
Jan 05, 2017 | 61.22 | 62.03 | 61.07 | 61.20 | 3,004,631 | -0.80(-1.29%) |
Jan 04, 2017 | 61.17 | 62.19 | 61.13 | 62.00 | 3,188,779 | +0.88(+1.43%) |
Jan 03, 2017 | 61.50 | 62.39 | 60.92 | 61.12 | 3,245,949 | +0.01(+0.02%) |
Dec 30, 2016 | 61.11 | 61.11 | 61.11 | 0 | -0.72(-1.16%) | |
Dec 29, 2016 | 61.94 | 62.55 | 61.74 | 61.83 | 1,792,831 | -0.14(-0.23%) |
Dec 28, 2016 | 62.68 | 62.97 | 61.93 | 61.97 | 1,941,375 | -0.59(-0.94%) |
Dec 27, 2016 | 62.66 | 63.08 | 62.55 | 62.56 | 1,359,396 | +0.04(+0.06%) |
Dec 23, 2016 | 62.52 | 62.52 | 62.52 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 63.19 | 63.31 | 62.41 | 62.52 | 2,209,711 | -0.83(-1.31%) |
Dec 21, 2016 | 63.77 | 64.03 | 63.32 | 63.35 | 2,260,370 | -0.40(-0.63%) |
Dec 20, 2016 | 63.83 | 64.28 | 63.48 | 63.75 | 3,441,206 | +0.02(+0.03%) |
Dec 19, 2016 | 64.28 | 64.50 | 63.66 | 63.73 | 4,480,284 | -1.04(-1.61%) |
Dec 16, 2016 | 62.87 | 64.77 | 62.69 | 64.77 | 11,950,223 | +2.11(+3.36%) |
Dec 15, 2016 | 63.05 | 63.29 | 62.48 | 62.67 | 3,475,471 | -0.16(-0.25%) |
Dec 14, 2016 | 63.72 | 63.78 | 62.61 | 62.83 | 3,034,888 | -0.77(-1.22%) |
Dec 13, 2016 | 63.06 | 63.99 | 62.83 | 63.60 | 2,866,422 | +0.82(+1.31%) |
Dec 12, 2016 | 62.84 | 63.17 | 62.43 | 62.78 | 1,917,878 | -0.21(-0.34%) |
Dec 09, 2016 | 63.14 | 63.14 | 62.33 | 62.99 | 2,360,143 | -0.07(-0.12%) |
Dec 08, 2016 | 63.47 | 63.76 | 62.85 | 63.07 | 2,630,835 | -0.52(-0.82%) |
Dec 07, 2016 | 62.77 | 63.63 | 62.46 | 63.59 | 2,533,507 | +0.93(+1.49%) |
Dec 06, 2016 | 62.66 | 62.81 | 62.14 | 62.66 | 2,819,030 | +0.10(+0.16%) |
Dec 05, 2016 | 63.06 | 63.27 | 62.30 | 62.56 | 2,968,818 | -0.07(-0.11%) |
Dec 02, 2016 | 62.71 | 63.11 | 62.47 | 62.63 | 2,418,641 | -0.02(-0.03%) |