Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 62.58 | 62.71 | 61.93 | 62.56 | 4,381,104 | -0.24(-0.39%) |
Feb 27, 2017 | 62.98 | 63.52 | 62.20 | 62.80 | 5,511,044 | +0.13(+0.20%) |
Feb 24, 2017 | 63.19 | 64.10 | 62.28 | 62.67 | 4,994,729 | -1.17(-1.83%) |
Feb 23, 2017 | 64.71 | 64.97 | 63.23 | 63.84 | 3,418,931 | +0.14(+0.21%) |
Feb 22, 2017 | 64.47 | 65.11 | 63.62 | 63.71 | 5,201,569 | -1.33(-2.04%) |
Feb 21, 2017 | 65.63 | 65.89 | 64.96 | 65.03 | 3,987,140 | +0.43(+0.66%) |
Feb 17, 2017 | 64.61 | 64.61 | 64.61 | 0 | +0.16(+0.26%) | |
Feb 16, 2017 | 65.61 | 65.77 | 64.29 | 64.44 | 5,128,236 | -0.89(-1.36%) |
Feb 15, 2017 | 66.06 | 66.19 | 65.01 | 65.33 | 5,746,846 | -0.78(-1.19%) |
Feb 14, 2017 | 66.08 | 66.20 | 64.70 | 66.12 | 4,454,545 | +0.18(+0.28%) |
Feb 13, 2017 | 66.63 | 66.74 | 65.56 | 65.93 | 3,171,399 | -1.16(-1.73%) |
Feb 10, 2017 | 66.74 | 67.72 | 66.56 | 67.10 | 4,664,026 | +0.89(+1.34%) |
Feb 09, 2017 | 65.66 | 66.44 | 65.48 | 66.21 | 2,918,638 | +1.23(+1.89%) |
Feb 08, 2017 | 64.35 | 65.43 | 63.48 | 64.98 | 4,319,084 | +0.01(+0.01%) |
Feb 07, 2017 | 66.30 | 66.58 | 64.67 | 64.97 | 4,645,011 | -1.90(-2.84%) |
Feb 06, 2017 | 68.22 | 68.58 | 66.55 | 66.86 | 3,296,495 | -1.26(-1.85%) |
Feb 03, 2017 | 66.60 | 68.54 | 66.60 | 68.12 | 5,135,579 | +1.26(+1.88%) |
Feb 02, 2017 | 66.33 | 67.35 | 65.23 | 66.86 | 5,381,713 | +0.72(+1.08%) |
Feb 01, 2017 | 68.00 | 68.94 | 65.06 | 66.15 | 6,514,150 | -1.13(-1.68%) |
Jan 31, 2017 | 66.67 | 67.43 | 65.75 | 67.28 | 5,547,336 | +0.68(+1.02%) |
Jan 30, 2017 | 67.49 | 67.49 | 65.42 | 66.60 | 4,612,034 | -1.14(-1.69%) |
Jan 27, 2017 | 68.44 | 68.56 | 67.56 | 67.74 | 2,556,907 | -1.09(-1.59%) |
Jan 26, 2017 | 68.65 | 69.64 | 68.35 | 68.84 | 3,029,091 | +0.45(+0.67%) |
Jan 25, 2017 | 68.82 | 69.53 | 68.28 | 68.38 | 3,712,599 | -0.49(-0.72%) |
Jan 24, 2017 | 68.19 | 69.55 | 67.80 | 68.88 | 3,555,383 | +1.28(+1.89%) |
Jan 23, 2017 | 67.33 | 67.81 | 66.94 | 67.60 | 2,672,806 | -0.16(-0.24%) |
Jan 20, 2017 | 68.65 | 68.98 | 67.46 | 67.76 | 3,463,554 | -0.15(-0.21%) |
Jan 19, 2017 | 67.70 | 68.39 | 67.38 | 67.91 | 3,799,702 | +0.28(+0.41%) |
Jan 18, 2017 | 67.73 | 68.20 | 66.97 | 67.63 | 4,164,161 | -0.80(-1.17%) |
Jan 17, 2017 | 69.35 | 69.44 | 68.23 | 68.43 | 2,632,644 | -0.50(-0.73%) |
Jan 13, 2017 | 68.93 | 68.93 | 68.93 | 0 | -0.24(-0.35%) | |
Jan 12, 2017 | 69.80 | 69.98 | 68.70 | 69.18 | 3,234,465 | -0.11(-0.15%) |
Jan 11, 2017 | 67.68 | 69.31 | 66.99 | 69.28 | 3,497,108 | +1.95(+2.90%) |
Jan 10, 2017 | 67.87 | 68.02 | 67.06 | 67.33 | 4,280,116 | -0.39(-0.57%) |
Jan 09, 2017 | 68.70 | 69.30 | 67.60 | 67.71 | 4,306,997 | -1.70(-2.45%) |
Jan 06, 2017 | 69.67 | 69.92 | 68.59 | 69.42 | 5,950,025 | +0.13(+0.18%) |
Jan 05, 2017 | 68.81 | 69.67 | 68.34 | 69.29 | 4,002,209 | +0.77(+1.13%) |
Jan 04, 2017 | 68.05 | 68.70 | 67.50 | 68.52 | 3,804,160 | +0.54(+0.80%) |
Jan 03, 2017 | 68.28 | 69.44 | 67.15 | 67.98 | 4,112,704 | +0.50(+0.75%) |
Dec 30, 2016 | 67.47 | 67.47 | 67.47 | 0 | -0.37(-0.54%) | |
Dec 29, 2016 | 68.26 | 68.33 | 67.38 | 67.84 | 2,415,644 | -0.51(-0.75%) |
Dec 28, 2016 | 69.39 | 69.57 | 68.16 | 68.35 | 2,165,874 | -0.87(-1.26%) |
Dec 27, 2016 | 69.14 | 69.80 | 68.90 | 69.22 | 1,938,690 | +0.28(+0.41%) |
Dec 23, 2016 | 68.94 | 68.94 | 68.94 | 0 | +0.46(+0.68%) | |
Dec 22, 2016 | 68.86 | 69.20 | 68.26 | 68.48 | 2,821,484 | +0.02(+0.03%) |
Dec 21, 2016 | 69.12 | 69.17 | 68.00 | 68.46 | 2,512,138 | -0.21(-0.31%) |
Dec 20, 2016 | 69.29 | 69.87 | 68.37 | 68.67 | 4,671,896 | -0.39(-0.56%) |
Dec 19, 2016 | 68.65 | 69.28 | 68.14 | 69.06 | 2,787,577 | +0.74(+1.08%) |
Dec 16, 2016 | 68.59 | 69.01 | 67.84 | 68.32 | 8,696,292 | +0.27(+0.40%) |
Dec 15, 2016 | 67.73 | 68.59 | 67.27 | 68.05 | 5,309,326 | -0.34(-0.50%) |
Dec 14, 2016 | 69.78 | 70.15 | 67.80 | 68.39 | 5,563,183 | -1.94(-2.77%) |
Dec 13, 2016 | 69.42 | 70.38 | 68.36 | 70.34 | 7,740,154 | +1.84(+2.68%) |
Dec 12, 2016 | 70.56 | 70.96 | 68.20 | 68.50 | 4,937,260 | +0.36(+0.53%) |
Dec 09, 2016 | 68.41 | 68.56 | 67.71 | 68.14 | 4,561,688 | +0.20(+0.30%) |
Dec 08, 2016 | 67.54 | 67.99 | 66.25 | 67.94 | 3,930,184 | +0.96(+1.43%) |
Dec 07, 2016 | 65.49 | 67.01 | 65.49 | 66.98 | 4,971,461 | +1.02(+1.55%) |
Dec 06, 2016 | 65.17 | 66.29 | 64.31 | 65.96 | 4,256,088 | -0.08(-0.12%) |
Dec 05, 2016 | 67.20 | 67.50 | 65.93 | 66.03 | 4,134,800 | -0.26(-0.39%) |
Dec 02, 2016 | 66.15 | 67.17 | 65.80 | 66.29 | 3,794,397 | -0.03(-0.04%) |