Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 66.82 | 67.07 | 66.47 | 66.54 | 781,804 | -0.23(-0.34%) |
Feb 27, 2017 | 66.38 | 66.95 | 66.01 | 66.77 | 376,149 | +0.55(+0.83%) |
Feb 24, 2017 | 66.02 | 66.27 | 65.48 | 66.22 | 507,344 | +0.32(+0.49%) |
Feb 23, 2017 | 65.42 | 65.99 | 65.13 | 65.90 | 411,588 | +0.83(+1.28%) |
Feb 22, 2017 | 65.36 | 65.39 | 64.33 | 65.06 | 299,706 | -0.20(-0.31%) |
Feb 21, 2017 | 64.40 | 65.35 | 63.94 | 65.27 | 474,811 | +0.75(+1.17%) |
Feb 17, 2017 | 64.51 | 64.51 | 64.51 | 0 | +0.16(+0.24%) | |
Feb 16, 2017 | 63.85 | 64.50 | 63.73 | 64.36 | 823,333 | +0.77(+1.21%) |
Feb 15, 2017 | 63.74 | 64.05 | 63.08 | 63.59 | 791,821 | -0.39(-0.60%) |
Feb 14, 2017 | 63.81 | 64.33 | 63.34 | 63.97 | 1,457,799 | -0.23(-0.36%) |
Feb 13, 2017 | 64.55 | 64.80 | 63.42 | 64.20 | 1,155,550 | -0.35(-0.55%) |
Feb 10, 2017 | 64.38 | 64.92 | 64.38 | 64.55 | 1,279,080 | -0.07(-0.11%) |
Feb 09, 2017 | 64.72 | 65.14 | 64.54 | 64.62 | 1,386,182 | +0.05(+0.07%) |
Feb 08, 2017 | 64.80 | 65.61 | 64.18 | 64.58 | 1,793,508 | -1.55(-2.34%) |
Feb 07, 2017 | 66.30 | 66.67 | 65.95 | 66.12 | 667,845 | -0.24(-0.37%) |
Feb 06, 2017 | 65.70 | 66.49 | 65.46 | 66.37 | 757,703 | +0.60(+0.91%) |
Feb 03, 2017 | 66.73 | 66.73 | 65.54 | 65.77 | 574,311 | -0.27(-0.40%) |
Feb 02, 2017 | 64.40 | 66.20 | 64.25 | 66.04 | 886,235 | +1.92(+2.99%) |
Feb 01, 2017 | 65.24 | 65.83 | 64.03 | 64.12 | 956,724 | -1.57(-2.39%) |
Jan 31, 2017 | 64.91 | 66.06 | 64.61 | 65.69 | 857,038 | +1.01(+1.56%) |
Jan 30, 2017 | 64.92 | 65.35 | 64.51 | 64.69 | 542,275 | -0.42(-0.64%) |
Jan 27, 2017 | 65.61 | 65.68 | 64.66 | 65.10 | 561,123 | -0.36(-0.55%) |
Jan 26, 2017 | 65.27 | 65.67 | 64.93 | 65.46 | 595,033 | +0.31(+0.48%) |
Jan 25, 2017 | 65.18 | 65.46 | 64.85 | 65.15 | 416,357 | -0.28(-0.43%) |
Jan 24, 2017 | 65.22 | 65.65 | 64.91 | 65.43 | 558,845 | +0.31(+0.47%) |
Jan 23, 2017 | 64.88 | 65.24 | 64.58 | 65.13 | 766,864 | -0.10(-0.16%) |
Jan 20, 2017 | 64.70 | 65.97 | 64.70 | 65.23 | 784,544 | +0.31(+0.47%) |
Jan 19, 2017 | 64.79 | 65.13 | 64.44 | 64.92 | 577,125 | -0.23(-0.35%) |
Jan 18, 2017 | 65.00 | 65.53 | 64.72 | 65.15 | 391,811 | +0.23(+0.35%) |
Jan 17, 2017 | 64.62 | 65.24 | 64.62 | 64.92 | 516,877 | +0.50(+0.77%) |
Jan 13, 2017 | 64.43 | 64.43 | 64.43 | 0 | -0.09(-0.15%) | |
Jan 12, 2017 | 64.59 | 64.76 | 63.69 | 64.52 | 1,138,876 | -0.11(-0.17%) |
Jan 11, 2017 | 65.09 | 65.23 | 64.47 | 64.63 | 555,368 | -0.37(-0.57%) |
Jan 10, 2017 | 65.90 | 65.90 | 64.99 | 65.00 | 827,977 | -1.04(-1.57%) |
Jan 09, 2017 | 66.75 | 66.78 | 65.99 | 66.04 | 425,541 | -0.62(-0.93%) |
Jan 06, 2017 | 66.82 | 67.17 | 66.51 | 66.66 | 1,000,530 | -0.31(-0.47%) |
Jan 05, 2017 | 66.72 | 67.57 | 66.23 | 66.97 | 1,172,314 | -0.06(-0.09%) |
Jan 04, 2017 | 66.22 | 67.30 | 66.15 | 67.04 | 872,109 | +0.96(+1.45%) |
Jan 03, 2017 | 66.18 | 66.49 | 65.42 | 66.08 | 820,933 | -0.01(-0.01%) |
Dec 30, 2016 | 66.09 | 66.09 | 66.09 | 0 | +0.61(+0.92%) | |
Dec 29, 2016 | 65.04 | 65.61 | 64.87 | 65.48 | 579,865 | +0.48(+0.74%) |
Dec 28, 2016 | 65.29 | 65.49 | 64.63 | 65.00 | 407,769 | -0.27(-0.41%) |
Dec 27, 2016 | 65.45 | 65.86 | 65.09 | 65.27 | 484,460 | -0.12(-0.18%) |
Dec 23, 2016 | 65.39 | 65.39 | 65.39 | 0 | +0.32(+0.50%) | |
Dec 22, 2016 | 63.86 | 65.15 | 63.70 | 65.06 | 586,468 | +1.08(+1.70%) |
Dec 21, 2016 | 65.05 | 65.57 | 63.97 | 63.98 | 720,369 | -0.97(-1.50%) |
Dec 20, 2016 | 64.65 | 65.52 | 64.39 | 64.95 | 831,728 | +0.24(+0.36%) |
Dec 19, 2016 | 64.75 | 65.56 | 64.43 | 64.72 | 943,428 | +0.39(+0.61%) |
Dec 16, 2016 | 63.25 | 64.66 | 63.20 | 64.32 | 1,361,826 | +1.35(+2.15%) |
Dec 15, 2016 | 62.52 | 63.97 | 62.49 | 62.97 | 862,959 | +0.24(+0.38%) |
Dec 14, 2016 | 63.62 | 63.62 | 62.45 | 62.74 | 859,904 | -0.61(-0.97%) |
Dec 13, 2016 | 63.40 | 64.00 | 62.83 | 63.35 | 1,157,913 | +0.31(+0.49%) |
Dec 12, 2016 | 61.75 | 63.16 | 61.73 | 63.04 | 1,079,617 | +1.04(+1.67%) |
Dec 09, 2016 | 61.90 | 62.29 | 61.44 | 62.00 | 919,758 | +0.18(+0.29%) |
Dec 08, 2016 | 60.88 | 62.07 | 60.39 | 61.82 | 847,431 | +0.86(+1.42%) |
Dec 07, 2016 | 60.71 | 61.07 | 60.45 | 60.96 | 1,650,894 | +0.34(+0.57%) |
Dec 06, 2016 | 61.31 | 61.93 | 60.56 | 60.62 | 1,045,526 | -0.58(-0.95%) |
Dec 05, 2016 | 61.42 | 61.60 | 60.68 | 61.20 | 1,570,742 | -0.15(-0.24%) |
Dec 02, 2016 | 61.29 | 62.69 | 61.07 | 61.35 | 1,535,553 | +0.23(+0.37%) |