Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 66.43 | 66.54 | 65.65 | 65.81 | 375,427 | -0.71(-1.07%) |
Feb 27, 2017 | 66.86 | 67.15 | 66.34 | 66.52 | 798,028 | -0.43(-0.64%) |
Feb 24, 2017 | 66.65 | 67.23 | 66.31 | 66.95 | 181,400 | -0.53(-0.78%) |
Feb 23, 2017 | 67.31 | 67.49 | 66.15 | 67.48 | 294,344 | +0.19(+0.28%) |
Feb 22, 2017 | 67.26 | 68.17 | 67.03 | 67.29 | 263,787 | -0.28(-0.41%) |
Feb 21, 2017 | 67.43 | 68.50 | 65.92 | 67.57 | 284,031 | +0.29(+0.44%) |
Feb 17, 2017 | 67.27 | 67.27 | 67.27 | 0 | -0.23(-0.34%) | |
Feb 16, 2017 | 67.09 | 67.54 | 66.65 | 67.51 | 247,679 | +0.12(+0.19%) |
Feb 15, 2017 | 67.03 | 67.62 | 66.52 | 67.38 | 415,620 | +0.38(+0.57%) |
Feb 14, 2017 | 65.34 | 67.16 | 64.92 | 67.00 | 315,282 | +1.41(+2.15%) |
Feb 13, 2017 | 65.38 | 66.40 | 65.38 | 65.59 | 317,550 | +0.60(+0.92%) |
Feb 10, 2017 | 65.09 | 65.14 | 64.31 | 64.99 | 166,463 | +0.32(+0.50%) |
Feb 09, 2017 | 63.65 | 65.00 | 63.40 | 64.67 | 394,977 | +1.13(+1.77%) |
Feb 08, 2017 | 63.39 | 63.91 | 62.42 | 63.54 | 302,560 | -0.39(-0.61%) |
Feb 07, 2017 | 64.29 | 64.59 | 63.42 | 63.93 | 209,884 | -0.11(-0.17%) |
Feb 06, 2017 | 64.09 | 64.85 | 63.51 | 64.04 | 220,070 | -0.70(-1.09%) |
Feb 03, 2017 | 63.67 | 64.80 | 63.60 | 64.75 | 218,301 | +2.01(+3.20%) |
Feb 02, 2017 | 63.33 | 63.64 | 62.35 | 62.74 | 286,308 | -1.10(-1.73%) |
Feb 01, 2017 | 64.58 | 65.06 | 63.21 | 63.84 | 287,638 | +0.04(+0.06%) |
Jan 31, 2017 | 63.26 | 64.04 | 63.18 | 63.81 | 333,039 | +0.21(+0.34%) |
Jan 30, 2017 | 63.63 | 63.68 | 62.48 | 63.60 | 463,932 | -0.37(-0.57%) |
Jan 27, 2017 | 64.44 | 64.45 | 63.59 | 63.96 | 275,802 | -0.95(-1.47%) |
Jan 26, 2017 | 64.61 | 65.02 | 64.29 | 64.91 | 334,709 | +0.29(+0.44%) |
Jan 25, 2017 | 64.27 | 65.03 | 64.26 | 64.63 | 682,779 | +0.74(+1.16%) |
Jan 24, 2017 | 62.83 | 64.11 | 62.34 | 63.89 | 407,353 | +1.36(+2.18%) |
Jan 23, 2017 | 62.36 | 63.11 | 61.93 | 62.53 | 429,521 | -0.49(-0.78%) |
Jan 20, 2017 | 61.00 | 63.28 | 61.00 | 63.02 | 531,475 | +2.22(+3.65%) |
Jan 19, 2017 | 62.40 | 62.54 | 60.49 | 60.80 | 457,369 | -0.82(-1.33%) |
Jan 18, 2017 | 61.29 | 61.67 | 59.86 | 61.62 | 519,601 | +0.85(+1.39%) |
Jan 17, 2017 | 61.93 | 61.93 | 60.40 | 60.77 | 293,236 | -1.68(-2.70%) |
Jan 13, 2017 | 62.45 | 62.45 | 62.45 | 0 | +0.74(+1.20%) | |
Jan 12, 2017 | 63.24 | 63.52 | 61.29 | 61.72 | 484,218 | -1.96(-3.08%) |
Jan 11, 2017 | 63.42 | 63.92 | 62.65 | 63.68 | 562,163 | +0.20(+0.32%) |
Jan 10, 2017 | 63.05 | 63.92 | 62.73 | 63.47 | 581,392 | +0.68(+1.08%) |
Jan 09, 2017 | 63.87 | 64.42 | 62.75 | 62.79 | 477,985 | -1.31(-2.04%) |
Jan 06, 2017 | 64.71 | 64.74 | 63.82 | 64.10 | 628,865 | -0.09(-0.14%) |
Jan 05, 2017 | 65.25 | 65.88 | 63.77 | 64.19 | 484,310 | -1.49(-2.27%) |
Jan 04, 2017 | 64.54 | 65.88 | 64.41 | 65.68 | 284,700 | +1.22(+1.89%) |
Jan 03, 2017 | 65.63 | 66.37 | 63.91 | 64.46 | 336,694 | -0.21(-0.33%) |
Dec 30, 2016 | 64.67 | 64.67 | 64.67 | 0 | +0.09(+0.14%) | |
Dec 29, 2016 | 64.98 | 65.40 | 64.13 | 64.58 | 252,249 | -0.29(-0.44%) |
Dec 28, 2016 | 65.88 | 65.89 | 64.83 | 64.87 | 323,768 | -0.67(-1.02%) |
Dec 27, 2016 | 64.65 | 65.56 | 64.61 | 65.54 | 235,770 | +0.83(+1.28%) |
Dec 23, 2016 | 64.71 | 64.71 | 64.71 | 0 | +0.24(+0.37%) | |
Dec 22, 2016 | 64.58 | 65.02 | 64.01 | 64.47 | 278,307 | +0.12(+0.18%) |
Dec 21, 2016 | 64.44 | 64.66 | 63.76 | 64.35 | 325,666 | -0.38(-0.59%) |
Dec 20, 2016 | 64.86 | 64.96 | 64.18 | 64.74 | 444,444 | +0.77(+1.20%) |
Dec 19, 2016 | 63.60 | 64.12 | 63.09 | 63.97 | 567,521 | +0.40(+0.63%) |
Dec 16, 2016 | 63.84 | 65.09 | 63.43 | 63.57 | 968,541 | -0.29(-0.46%) |
Dec 15, 2016 | 63.03 | 64.03 | 62.73 | 63.86 | 590,538 | +1.18(+1.88%) |
Dec 14, 2016 | 62.25 | 64.09 | 61.55 | 62.69 | 704,799 | +0.27(+0.43%) |
Dec 13, 2016 | 62.24 | 62.67 | 61.80 | 62.42 | 1,296,291 | +1.26(+2.05%) |
Dec 12, 2016 | 62.59 | 63.09 | 61.02 | 61.16 | 357,793 | -1.68(-2.67%) |
Dec 09, 2016 | 63.63 | 63.63 | 62.41 | 62.84 | 379,709 | -0.55(-0.87%) |
Dec 08, 2016 | 62.02 | 63.82 | 62.00 | 63.39 | 495,850 | +1.75(+2.83%) |
Dec 07, 2016 | 61.84 | 61.84 | 60.10 | 61.64 | 557,879 | -0.26(-0.42%) |
Dec 06, 2016 | 60.73 | 62.08 | 59.91 | 61.90 | 688,987 | +1.25(+2.06%) |
Dec 05, 2016 | 61.25 | 61.36 | 60.39 | 60.65 | 432,299 | +0.10(+0.16%) |
Dec 02, 2016 | 61.18 | 61.38 | 60.16 | 60.56 | 732,717 | -0.95(-1.55%) |