Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 69.19 | 70.04 | 68.94 | 69.93 | 2,996,155 | +0.70(+1.01%) |
Feb 27, 2017 | 68.89 | 69.38 | 68.81 | 69.23 | 2,471,066 | +0.37(+0.53%) |
Feb 24, 2017 | 68.24 | 68.86 | 68.00 | 68.86 | 2,318,498 | +0.62(+0.91%) |
Feb 23, 2017 | 68.12 | 68.54 | 68.04 | 68.24 | 3,765,725 | -0.03(-0.04%) |
Feb 22, 2017 | 67.89 | 68.44 | 67.83 | 68.27 | 2,878,285 | -0.03(-0.05%) |
Feb 21, 2017 | 68.25 | 68.46 | 68.04 | 68.30 | 2,876,155 | +0.15(+0.22%) |
Feb 17, 2017 | 68.15 | 68.15 | 68.15 | 0 | -0.31(-0.45%) | |
Feb 16, 2017 | 68.30 | 68.47 | 68.12 | 68.46 | 2,099,835 | +0.08(+0.11%) |
Feb 15, 2017 | 67.78 | 68.39 | 67.43 | 68.38 | 2,148,486 | +0.77(+1.14%) |
Feb 14, 2017 | 67.54 | 67.63 | 67.02 | 67.61 | 2,122,257 | +0.16(+0.24%) |
Feb 13, 2017 | 66.89 | 67.47 | 66.77 | 67.45 | 1,684,890 | +0.62(+0.93%) |
Feb 10, 2017 | 66.55 | 67.19 | 66.19 | 66.83 | 1,932,689 | +0.45(+0.68%) |
Feb 09, 2017 | 66.07 | 66.41 | 65.85 | 66.38 | 2,257,565 | +0.31(+0.46%) |
Feb 08, 2017 | 66.17 | 66.24 | 65.91 | 66.07 | 1,766,511 | -0.11(-0.17%) |
Feb 07, 2017 | 66.51 | 66.66 | 66.14 | 66.19 | 2,083,188 | +0.03(+0.05%) |
Feb 06, 2017 | 65.60 | 66.27 | 65.21 | 66.15 | 2,771,782 | +0.51(+0.77%) |
Feb 03, 2017 | 66.02 | 66.08 | 65.48 | 65.64 | 2,490,819 | +0.07(+0.10%) |
Feb 02, 2017 | 65.02 | 66.19 | 64.71 | 65.58 | 4,583,448 | +1.83(+2.87%) |
Feb 01, 2017 | 64.02 | 64.36 | 63.54 | 63.74 | 2,846,522 | +0.03(+0.04%) |
Jan 31, 2017 | 63.77 | 64.03 | 63.32 | 63.72 | 2,410,113 | -0.34(-0.53%) |
Jan 30, 2017 | 63.96 | 64.11 | 63.65 | 64.06 | 2,063,274 | +0.02(+0.03%) |
Jan 27, 2017 | 63.79 | 64.23 | 63.73 | 64.04 | 1,505,472 | -0.19(-0.29%) |
Jan 26, 2017 | 63.90 | 64.26 | 63.72 | 64.23 | 1,859,066 | +0.36(+0.56%) |
Jan 25, 2017 | 63.35 | 63.99 | 63.32 | 63.87 | 2,088,088 | +0.78(+1.24%) |
Jan 24, 2017 | 62.90 | 63.25 | 62.67 | 63.09 | 1,269,436 | +0.27(+0.43%) |
Jan 23, 2017 | 63.19 | 63.25 | 62.66 | 62.82 | 1,455,016 | -0.33(-0.52%) |
Jan 20, 2017 | 63.01 | 63.51 | 63.01 | 63.15 | 1,804,041 | +0.27(+0.43%) |
Jan 19, 2017 | 63.25 | 63.36 | 62.61 | 62.88 | 1,513,346 | -0.25(-0.40%) |
Jan 18, 2017 | 62.69 | 63.40 | 62.63 | 63.13 | 2,119,582 | +0.57(+0.91%) |
Jan 17, 2017 | 62.36 | 62.60 | 62.18 | 62.57 | 1,393,597 | -0.03(-0.05%) |
Jan 13, 2017 | 62.60 | 62.60 | 62.60 | 0 | +0.18(+0.28%) | |
Jan 12, 2017 | 62.32 | 62.52 | 61.96 | 62.42 | 1,310,765 | -0.22(-0.35%) |
Jan 11, 2017 | 62.64 | 62.91 | 62.35 | 62.64 | 2,052,021 | +0.16(+0.26%) |
Jan 10, 2017 | 62.08 | 62.95 | 62.07 | 62.48 | 2,773,815 | +0.56(+0.90%) |
Jan 09, 2017 | 62.65 | 62.74 | 61.88 | 61.92 | 2,127,214 | -0.90(-1.43%) |
Jan 06, 2017 | 62.42 | 63.08 | 62.25 | 62.82 | 1,905,938 | +0.10(+0.16%) |
Jan 05, 2017 | 62.85 | 63.07 | 62.52 | 62.72 | 2,055,849 | -0.29(-0.46%) |
Jan 04, 2017 | 63.02 | 63.50 | 62.87 | 63.01 | 2,299,733 | +0.17(+0.27%) |
Jan 03, 2017 | 62.69 | 63.17 | 62.30 | 62.84 | 2,384,353 | +0.04(+0.07%) |
Dec 30, 2016 | 62.80 | 62.80 | 62.80 | 0 | -0.14(-0.22%) | |
Dec 29, 2016 | 63.02 | 63.18 | 62.86 | 62.93 | 1,404,680 | -0.06(-0.09%) |
Dec 28, 2016 | 63.25 | 63.29 | 62.87 | 62.99 | 1,917,664 | -0.14(-0.21%) |
Dec 27, 2016 | 63.19 | 63.25 | 62.96 | 63.13 | 1,437,609 | -0.06(-0.09%) |
Dec 23, 2016 | 63.19 | 63.19 | 63.19 | 0 | +0.08(+0.13%) | |
Dec 22, 2016 | 63.05 | 63.25 | 62.75 | 63.10 | 2,026,199 | +0.03(+0.05%) |
Dec 21, 2016 | 63.10 | 63.25 | 62.96 | 63.07 | 1,254,046 | -0.03(-0.05%) |
Dec 20, 2016 | 63.19 | 63.31 | 62.96 | 63.10 | 1,970,208 | +0.09(+0.15%) |
Dec 19, 2016 | 62.90 | 63.18 | 62.84 | 63.01 | 2,215,352 | +0.22(+0.35%) |
Dec 16, 2016 | 62.51 | 62.83 | 62.30 | 62.79 | 3,910,947 | +0.48(+0.78%) |
Dec 15, 2016 | 61.56 | 62.48 | 61.36 | 62.30 | 2,455,260 | +0.79(+1.28%) |
Dec 14, 2016 | 61.78 | 62.13 | 61.36 | 61.52 | 2,590,772 | -0.27(-0.44%) |
Dec 13, 2016 | 61.55 | 61.96 | 61.46 | 61.79 | 3,053,384 | +0.09(+0.15%) |
Dec 12, 2016 | 61.37 | 61.80 | 61.25 | 61.69 | 2,339,559 | +0.30(+0.48%) |
Dec 09, 2016 | 60.81 | 61.42 | 60.58 | 61.40 | 2,560,545 | +0.68(+1.12%) |
Dec 08, 2016 | 60.81 | 60.98 | 60.30 | 60.72 | 2,344,262 | +0.02(+0.03%) |
Dec 07, 2016 | 60.26 | 60.79 | 59.92 | 60.70 | 2,156,962 | +0.59(+0.99%) |
Dec 06, 2016 | 59.80 | 60.13 | 59.69 | 60.11 | 2,697,755 | +0.50(+0.84%) |
Dec 05, 2016 | 60.02 | 60.11 | 59.49 | 59.61 | 3,271,423 | -0.21(-0.35%) |
Dec 02, 2016 | 59.67 | 59.97 | 59.53 | 59.82 | 2,246,571 | +0.22(+0.37%) |