Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 68.03 | 68.08 | 67.92 | 67.93 | 1,407,801 | -0.01(-0.01%) |
Feb 27, 2017 | 68.08 | 68.11 | 67.94 | 67.94 | 1,357,821 | -0.20(-0.30%) |
Feb 24, 2017 | 68.03 | 68.19 | 67.99 | 68.14 | 1,448,151 | +0.31(+0.46%) |
Feb 23, 2017 | 67.81 | 67.87 | 67.76 | 67.83 | 1,297,426 | +0.18(+0.27%) |
Feb 22, 2017 | 67.69 | 67.72 | 67.48 | 67.65 | 1,551,292 | +0.09(+0.13%) |
Feb 21, 2017 | 67.47 | 67.66 | 67.45 | 67.56 | 1,531,020 | -0.04(-0.06%) |
Feb 17, 2017 | 67.60 | 67.60 | 67.60 | 0 | +0.15(+0.22%) | |
Feb 16, 2017 | 67.29 | 67.47 | 67.27 | 67.45 | 1,368,744 | +0.25(+0.37%) |
Feb 15, 2017 | 67.15 | 67.26 | 67.12 | 67.20 | 1,406,324 | -0.10(-0.15%) |
Feb 14, 2017 | 67.44 | 67.49 | 67.17 | 67.30 | 1,090,978 | -0.14(-0.21%) |
Feb 13, 2017 | 67.40 | 67.48 | 67.36 | 67.44 | 884,367 | -0.06(-0.09%) |
Feb 10, 2017 | 67.40 | 67.54 | 67.37 | 67.51 | 928,904 | +0.00(+0.00%) |
Feb 09, 2017 | 67.69 | 67.76 | 67.50 | 67.51 | 2,112,628 | -0.25(-0.37%) |
Feb 08, 2017 | 67.78 | 67.85 | 67.66 | 67.76 | 1,446,760 | +0.13(+0.20%) |
Feb 07, 2017 | 67.55 | 67.74 | 67.45 | 67.62 | 1,039,685 | +0.09(+0.13%) |
Feb 06, 2017 | 67.53 | 67.58 | 67.38 | 67.54 | 1,002,539 | +0.26(+0.38%) |
Feb 03, 2017 | 67.38 | 67.47 | 67.19 | 67.28 | 1,123,625 | +0.09(+0.13%) |
Feb 02, 2017 | 67.33 | 67.39 | 67.16 | 67.19 | 1,148,329 | +0.05(+0.08%) |
Feb 01, 2017 | 67.10 | 67.28 | 67.01 | 67.14 | 836,980 | -0.16(-0.23%) |
Jan 31, 2017 | 67.19 | 67.35 | 67.13 | 67.29 | 2,003,345 | +0.21(+0.31%) |
Jan 30, 2017 | 67.19 | 67.21 | 67.08 | 67.08 | 1,476,650 | -0.11(-0.16%) |
Jan 27, 2017 | 67.18 | 67.22 | 67.13 | 67.19 | 1,861,006 | +0.08(+0.12%) |
Jan 26, 2017 | 67.01 | 67.13 | 66.90 | 67.11 | 2,744,403 | +0.12(+0.18%) |
Jan 25, 2017 | 67.06 | 67.08 | 66.93 | 67.00 | 5,029,458 | -0.19(-0.28%) |
Jan 24, 2017 | 67.26 | 67.34 | 67.13 | 67.19 | 2,268,110 | -0.22(-0.33%) |
Jan 23, 2017 | 67.18 | 67.47 | 67.15 | 67.40 | 1,870,318 | +0.28(+0.42%) |
Jan 20, 2017 | 66.92 | 67.15 | 66.90 | 67.12 | 12,007,441 | +0.08(+0.12%) |
Jan 19, 2017 | 67.11 | 67.15 | 66.95 | 67.04 | 830,336 | -0.19(-0.28%) |
Jan 18, 2017 | 67.43 | 67.50 | 67.19 | 67.23 | 1,038,583 | -0.30(-0.44%) |
Jan 17, 2017 | 67.53 | 67.64 | 67.48 | 67.53 | 1,442,142 | +0.23(+0.35%) |
Jan 13, 2017 | 67.29 | 67.29 | 67.29 | 0 | -0.13(-0.19%) | |
Jan 12, 2017 | 67.56 | 67.58 | 67.38 | 67.42 | 817,446 | +0.02(+0.03%) |
Jan 11, 2017 | 67.37 | 67.58 | 67.28 | 67.40 | 1,490,648 | +0.05(+0.08%) |
Jan 10, 2017 | 67.32 | 67.41 | 67.29 | 67.35 | 1,713,959 | +0.05(+0.08%) |
Jan 09, 2017 | 67.29 | 67.39 | 67.22 | 67.29 | 1,643,424 | +0.16(+0.23%) |
Jan 06, 2017 | 67.22 | 67.34 | 67.13 | 67.14 | 1,025,813 | -0.34(-0.50%) |
Jan 05, 2017 | 67.29 | 67.48 | 67.22 | 67.47 | 1,163,464 | +0.27(+0.40%) |
Jan 04, 2017 | 67.02 | 67.21 | 66.97 | 67.21 | 1,059,130 | +0.22(+0.33%) |
Jan 03, 2017 | 66.86 | 67.05 | 66.82 | 66.99 | 973,252 | -0.06(-0.09%) |
Dec 30, 2016 | 67.05 | 67.05 | 67.05 | 0 | +0.22(+0.33%) | |
Dec 29, 2016 | 66.83 | 66.93 | 66.74 | 66.83 | 989,667 | +0.17(+0.26%) |
Dec 28, 2016 | 66.53 | 66.72 | 66.47 | 66.66 | 768,422 | +0.17(+0.26%) |
Dec 27, 2016 | 66.44 | 66.49 | 66.39 | 66.49 | 920,256 | -0.03(-0.05%) |
Dec 23, 2016 | 66.52 | 66.52 | 66.52 | 0 | +0.05(+0.08%) | |
Dec 22, 2016 | 66.40 | 66.52 | 66.35 | 66.47 | 723,432 | -0.01(-0.01%) |
Dec 21, 2016 | 66.40 | 66.50 | 66.32 | 66.47 | 917,045 | +0.15(+0.22%) |
Dec 20, 2016 | 66.25 | 66.34 | 66.17 | 66.33 | 1,183,881 | -0.08(-0.12%) |
Dec 19, 2016 | 66.29 | 66.42 | 66.21 | 66.40 | 976,453 | +0.26(+0.39%) |
Dec 16, 2016 | 66.16 | 66.29 | 66.02 | 66.15 | 994,211 | +0.05(+0.07%) |
Dec 15, 2016 | 66.17 | 66.28 | 66.03 | 66.10 | 1,956,742 | -0.14(-0.21%) |
Dec 14, 2016 | 66.82 | 66.86 | 66.21 | 66.24 | 1,564,239 | -0.41(-0.62%) |
Dec 13, 2016 | 66.75 | 66.77 | 66.60 | 66.65 | 1,856,662 | +0.01(+0.01%) |
Dec 12, 2016 | 66.62 | 66.72 | 66.54 | 66.64 | 1,888,825 | -0.12(-0.19%) |
Dec 09, 2016 | 66.84 | 66.91 | 66.57 | 66.77 | 1,644,783 | -0.09(-0.14%) |
Dec 08, 2016 | 66.89 | 66.96 | 66.79 | 66.86 | 1,060,959 | -0.13(-0.20%) |
Dec 07, 2016 | 66.98 | 67.06 | 66.86 | 67.00 | 1,927,126 | +0.16(+0.25%) |
Dec 06, 2016 | 66.85 | 66.89 | 66.75 | 66.83 | 1,467,008 | +0.03(+0.05%) |
Dec 05, 2016 | 66.58 | 66.93 | 66.50 | 66.80 | 971,535 | +0.07(+0.11%) |
Dec 02, 2016 | 66.54 | 66.82 | 66.54 | 66.73 | 1,201,447 | +0.24(+0.36%) |