Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 68.80 | 69.64 | 68.56 | 69.54 | 3,012,957 | +0.69(+1.01%) |
Feb 27, 2017 | 68.51 | 68.99 | 68.42 | 68.84 | 2,484,923 | +0.36(+0.53%) |
Feb 24, 2017 | 67.86 | 68.48 | 67.62 | 68.48 | 2,331,500 | +0.62(+0.91%) |
Feb 23, 2017 | 67.74 | 68.16 | 67.66 | 67.86 | 3,786,842 | -0.03(-0.04%) |
Feb 22, 2017 | 67.51 | 68.06 | 67.45 | 67.89 | 2,894,426 | -0.03(-0.05%) |
Feb 21, 2017 | 67.87 | 68.07 | 67.66 | 67.92 | 2,892,284 | +0.15(+0.22%) |
Feb 17, 2017 | 67.77 | 67.77 | 67.77 | 0 | -0.30(-0.45%) | |
Feb 16, 2017 | 67.92 | 68.09 | 67.74 | 68.07 | 2,111,610 | +0.08(+0.11%) |
Feb 15, 2017 | 67.40 | 68.01 | 67.05 | 68.00 | 2,160,534 | +0.77(+1.14%) |
Feb 14, 2017 | 67.16 | 67.25 | 66.64 | 67.23 | 2,134,158 | +0.16(+0.24%) |
Feb 13, 2017 | 66.52 | 67.10 | 66.40 | 67.07 | 1,694,339 | +0.62(+0.93%) |
Feb 10, 2017 | 66.18 | 66.82 | 65.82 | 66.46 | 1,943,527 | +0.45(+0.68%) |
Feb 09, 2017 | 65.71 | 66.04 | 65.49 | 66.01 | 2,270,225 | +0.30(+0.46%) |
Feb 08, 2017 | 65.80 | 65.87 | 65.55 | 65.71 | 1,776,418 | -0.11(-0.17%) |
Feb 07, 2017 | 66.14 | 66.29 | 65.77 | 65.82 | 2,094,870 | +0.03(+0.05%) |
Feb 06, 2017 | 65.23 | 65.90 | 64.85 | 65.78 | 2,787,326 | +0.51(+0.77%) |
Feb 03, 2017 | 65.65 | 65.71 | 65.12 | 65.28 | 2,504,787 | +0.07(+0.10%) |
Feb 02, 2017 | 64.65 | 65.82 | 64.35 | 65.21 | 4,609,150 | +1.82(+2.87%) |
Feb 01, 2017 | 63.67 | 64.00 | 63.19 | 63.39 | 2,862,484 | +0.03(+0.04%) |
Jan 31, 2017 | 63.41 | 63.68 | 62.97 | 63.36 | 2,423,628 | -0.34(-0.53%) |
Jan 30, 2017 | 63.60 | 63.75 | 63.29 | 63.70 | 2,074,845 | +0.02(+0.03%) |
Jan 27, 2017 | 63.43 | 63.87 | 63.37 | 63.68 | 1,513,915 | -0.19(-0.29%) |
Jan 26, 2017 | 63.54 | 63.90 | 63.36 | 63.87 | 1,869,491 | +0.35(+0.56%) |
Jan 25, 2017 | 62.99 | 63.63 | 62.97 | 63.52 | 2,099,798 | +0.78(+1.24%) |
Jan 24, 2017 | 62.55 | 62.90 | 62.32 | 62.74 | 1,276,555 | +0.27(+0.43%) |
Jan 23, 2017 | 62.84 | 62.89 | 62.31 | 62.47 | 1,463,175 | -0.33(-0.52%) |
Jan 20, 2017 | 62.66 | 63.15 | 62.66 | 62.80 | 1,814,158 | +0.27(+0.43%) |
Jan 19, 2017 | 62.90 | 63.00 | 62.26 | 62.53 | 1,521,833 | -0.25(-0.40%) |
Jan 18, 2017 | 62.34 | 63.04 | 62.28 | 62.78 | 2,131,468 | +0.56(+0.91%) |
Jan 17, 2017 | 62.02 | 62.25 | 61.83 | 62.22 | 1,401,412 | -0.03(-0.05%) |
Jan 13, 2017 | 62.25 | 62.25 | 62.25 | 0 | +0.18(+0.28%) | |
Jan 12, 2017 | 61.97 | 62.17 | 61.61 | 62.08 | 1,318,116 | -0.22(-0.35%) |
Jan 11, 2017 | 62.29 | 62.56 | 62.00 | 62.29 | 2,063,528 | +0.16(+0.26%) |
Jan 10, 2017 | 61.74 | 62.60 | 61.72 | 62.13 | 2,789,369 | +0.56(+0.90%) |
Jan 09, 2017 | 62.30 | 62.39 | 61.54 | 61.58 | 2,139,143 | -0.89(-1.43%) |
Jan 06, 2017 | 62.08 | 62.73 | 61.91 | 62.47 | 1,916,626 | +0.10(+0.16%) |
Jan 05, 2017 | 62.50 | 62.72 | 62.18 | 62.37 | 2,067,378 | -0.29(-0.46%) |
Jan 04, 2017 | 62.66 | 63.15 | 62.52 | 62.66 | 2,312,630 | +0.17(+0.27%) |
Jan 03, 2017 | 62.34 | 62.82 | 61.96 | 62.49 | 2,397,724 | +0.04(+0.07%) |
Dec 30, 2016 | 62.45 | 62.45 | 62.45 | 0 | -0.13(-0.22%) | |
Dec 29, 2016 | 62.66 | 62.83 | 62.51 | 62.58 | 1,412,558 | -0.06(-0.09%) |
Dec 28, 2016 | 62.90 | 62.93 | 62.52 | 62.64 | 1,928,418 | -0.13(-0.21%) |
Dec 27, 2016 | 62.83 | 62.89 | 62.61 | 62.77 | 1,445,671 | -0.06(-0.09%) |
Dec 23, 2016 | 62.83 | 62.83 | 62.83 | 0 | +0.08(+0.13%) | |
Dec 22, 2016 | 62.70 | 62.89 | 62.40 | 62.75 | 2,037,561 | +0.03(+0.05%) |
Dec 21, 2016 | 62.75 | 62.90 | 62.61 | 62.72 | 1,261,078 | -0.03(-0.05%) |
Dec 20, 2016 | 62.84 | 62.96 | 62.61 | 62.75 | 1,981,256 | +0.09(+0.15%) |
Dec 19, 2016 | 62.55 | 62.83 | 62.49 | 62.66 | 2,227,775 | +0.22(+0.35%) |
Dec 16, 2016 | 62.16 | 62.48 | 61.96 | 62.44 | 3,932,878 | +0.48(+0.78%) |
Dec 15, 2016 | 61.22 | 62.13 | 61.02 | 61.96 | 2,469,029 | +0.78(+1.28%) |
Dec 14, 2016 | 61.43 | 61.78 | 61.01 | 61.17 | 2,605,300 | -0.27(-0.44%) |
Dec 13, 2016 | 61.21 | 61.61 | 61.11 | 61.44 | 3,070,506 | +0.09(+0.15%) |
Dec 12, 2016 | 61.03 | 61.46 | 60.91 | 61.35 | 2,352,678 | +0.29(+0.48%) |
Dec 09, 2016 | 60.47 | 61.08 | 60.25 | 61.06 | 2,574,903 | +0.67(+1.12%) |
Dec 08, 2016 | 60.47 | 60.64 | 59.96 | 60.38 | 2,357,408 | +0.02(+0.03%) |
Dec 07, 2016 | 59.93 | 60.45 | 59.59 | 60.36 | 2,169,058 | +0.59(+0.99%) |
Dec 06, 2016 | 59.46 | 59.79 | 59.35 | 59.78 | 2,712,884 | +0.50(+0.84%) |
Dec 05, 2016 | 59.68 | 59.78 | 59.16 | 59.28 | 3,289,769 | -0.21(-0.35%) |
Dec 02, 2016 | 59.34 | 59.63 | 59.19 | 59.49 | 2,259,169 | +0.22(+0.37%) |