Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 66.20 | 66.34 | 66.06 | 66.11 | 132,409 | -0.17(-0.25%) |
Feb 27, 2017 | 66.08 | 66.29 | 65.97 | 66.27 | 485,080 | +0.07(+0.10%) |
Feb 24, 2017 | 66.02 | 66.23 | 65.92 | 66.21 | 482,690 | -0.29(-0.43%) |
Feb 23, 2017 | 66.60 | 66.63 | 66.43 | 66.49 | 707,210 | +0.07(+0.10%) |
Feb 22, 2017 | 66.15 | 66.45 | 66.11 | 66.42 | 202,198 | +0.13(+0.19%) |
Feb 21, 2017 | 66.03 | 66.29 | 66.00 | 66.29 | 115,705 | +0.15(+0.22%) |
Feb 17, 2017 | 66.15 | 66.15 | 66.15 | 0 | +0.11(+0.16%) | |
Feb 16, 2017 | 65.86 | 66.04 | 65.81 | 66.04 | 113,547 | +0.28(+0.42%) |
Feb 15, 2017 | 65.29 | 65.80 | 65.29 | 65.76 | 142,155 | +0.17(+0.26%) |
Feb 14, 2017 | 65.62 | 65.62 | 65.25 | 65.60 | 202,365 | -0.24(-0.36%) |
Feb 13, 2017 | 65.86 | 65.96 | 65.77 | 65.83 | 141,471 | +0.17(+0.25%) |
Feb 10, 2017 | 65.46 | 65.70 | 65.39 | 65.67 | 308,084 | +0.14(+0.21%) |
Feb 09, 2017 | 65.42 | 65.56 | 65.31 | 65.53 | 159,361 | +0.19(+0.29%) |
Feb 08, 2017 | 65.15 | 65.37 | 65.06 | 65.34 | 219,017 | +0.29(+0.44%) |
Feb 07, 2017 | 64.99 | 65.09 | 64.94 | 65.05 | 256,381 | +0.06(+0.09%) |
Feb 06, 2017 | 64.90 | 65.02 | 64.77 | 65.00 | 407,809 | -0.46(-0.71%) |
Feb 03, 2017 | 65.39 | 65.51 | 65.27 | 65.46 | 186,384 | +0.26(+0.39%) |
Feb 02, 2017 | 65.28 | 65.33 | 65.03 | 65.20 | 284,217 | +0.02(+0.03%) |
Feb 01, 2017 | 65.22 | 65.28 | 64.98 | 65.18 | 412,847 | +0.23(+0.35%) |
Jan 31, 2017 | 64.89 | 65.02 | 64.71 | 64.96 | 135,023 | +0.20(+0.30%) |
Jan 30, 2017 | 64.61 | 64.78 | 64.43 | 64.76 | 179,039 | -0.35(-0.54%) |
Jan 27, 2017 | 65.14 | 65.17 | 64.96 | 65.11 | 475,129 | +0.04(+0.06%) |
Jan 26, 2017 | 65.20 | 65.21 | 65.01 | 65.07 | 160,010 | -0.24(-0.36%) |
Jan 25, 2017 | 65.00 | 65.31 | 64.95 | 65.31 | 318,808 | +0.59(+0.91%) |
Jan 24, 2017 | 64.55 | 64.76 | 64.50 | 64.72 | 191,069 | +0.19(+0.29%) |
Jan 23, 2017 | 64.33 | 64.56 | 64.20 | 64.53 | 675,098 | +0.15(+0.23%) |
Jan 20, 2017 | 64.24 | 64.39 | 64.15 | 64.39 | 344,203 | +0.30(+0.46%) |
Jan 19, 2017 | 64.10 | 64.11 | 63.86 | 64.09 | 258,680 | -0.09(-0.14%) |
Jan 18, 2017 | 64.27 | 64.35 | 64.01 | 64.18 | 302,790 | -0.16(-0.24%) |
Jan 17, 2017 | 64.25 | 64.35 | 64.17 | 64.34 | 557,645 | -0.19(-0.29%) |
Jan 13, 2017 | 64.52 | 64.52 | 64.52 | 0 | +0.27(+0.41%) | |
Jan 12, 2017 | 64.34 | 64.35 | 64.08 | 64.26 | 1,416,294 | -0.02(-0.03%) |
Jan 11, 2017 | 63.92 | 64.31 | 63.76 | 64.28 | 212,528 | +0.29(+0.45%) |
Jan 10, 2017 | 64.02 | 64.16 | 63.96 | 63.99 | 233,034 | +0.05(+0.08%) |
Jan 09, 2017 | 63.75 | 64.02 | 63.72 | 63.94 | 590,053 | +0.08(+0.12%) |
Jan 06, 2017 | 63.87 | 63.97 | 63.80 | 63.86 | 232,996 | -0.24(-0.37%) |
Jan 05, 2017 | 63.69 | 64.14 | 63.68 | 64.10 | 258,423 | +0.67(+1.05%) |
Jan 04, 2017 | 62.99 | 63.43 | 62.99 | 63.43 | 984,624 | +0.68(+1.08%) |
Jan 03, 2017 | 62.62 | 62.82 | 62.57 | 62.75 | 1,083,286 | +0.10(+0.16%) |
Dec 30, 2016 | 62.65 | 62.65 | 62.65 | 0 | +0.23(+0.36%) | |
Dec 29, 2016 | 62.44 | 62.57 | 62.37 | 62.43 | 363,253 | +0.21(+0.33%) |
Dec 28, 2016 | 62.39 | 62.41 | 62.14 | 62.22 | 302,176 | -0.17(-0.27%) |
Dec 27, 2016 | 62.41 | 62.50 | 62.38 | 62.39 | 409,789 | +0.02(+0.03%) |
Dec 23, 2016 | 62.37 | 62.37 | 62.37 | 0 | +0.17(+0.27%) | |
Dec 22, 2016 | 62.28 | 62.39 | 62.16 | 62.20 | 314,196 | -0.05(-0.08%) |
Dec 21, 2016 | 62.37 | 62.41 | 62.25 | 62.25 | 321,388 | -0.09(-0.15%) |
Dec 20, 2016 | 62.13 | 62.36 | 62.13 | 62.35 | 444,825 | +0.19(+0.30%) |
Dec 19, 2016 | 62.10 | 62.40 | 62.08 | 62.16 | 434,214 | +0.18(+0.28%) |
Dec 16, 2016 | 61.89 | 62.14 | 61.85 | 61.98 | 432,551 | +0.06(+0.09%) |
Dec 15, 2016 | 61.95 | 61.99 | 61.78 | 61.93 | 896,420 | -0.25(-0.41%) |
Dec 14, 2016 | 62.97 | 63.16 | 62.05 | 62.18 | 1,220,041 | -1.03(-1.62%) |
Dec 13, 2016 | 62.99 | 63.40 | 62.99 | 63.21 | 1,437,140 | +0.74(+1.19%) |
Dec 12, 2016 | 62.46 | 62.62 | 62.38 | 62.46 | 561,631 | -0.14(-0.22%) |
Dec 09, 2016 | 62.36 | 62.66 | 62.36 | 62.60 | 327,388 | +0.42(+0.68%) |
Dec 08, 2016 | 62.14 | 62.30 | 62.03 | 62.18 | 494,636 | -0.24(-0.39%) |
Dec 07, 2016 | 61.87 | 62.53 | 61.74 | 62.42 | 537,138 | +0.56(+0.90%) |
Dec 06, 2016 | 61.58 | 61.90 | 61.51 | 61.87 | 382,725 | +0.11(+0.17%) |
Dec 05, 2016 | 61.57 | 61.89 | 61.50 | 61.76 | 296,681 | +0.56(+0.91%) |
Dec 02, 2016 | 60.97 | 61.36 | 60.94 | 61.20 | 301,025 | -0.02(-0.03%) |