Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 69.74 | 70.81 | 68.99 | 69.69 | 8,634,152 | -0.27(-0.38%) |
Feb 27, 2017 | 66.77 | 70.08 | 66.63 | 69.96 | 7,805,278 | +3.22(+4.82%) |
Feb 24, 2017 | 65.94 | 66.92 | 65.81 | 66.74 | 4,870,825 | +0.10(+0.15%) |
Feb 23, 2017 | 67.45 | 67.45 | 65.77 | 66.64 | 3,920,678 | -0.65(-0.96%) |
Feb 22, 2017 | 68.10 | 68.60 | 67.21 | 67.29 | 2,572,346 | -1.21(-1.77%) |
Feb 21, 2017 | 69.28 | 69.40 | 68.32 | 68.50 | 3,581,238 | -0.44(-0.63%) |
Feb 17, 2017 | 68.93 | 68.93 | 68.93 | 0 | +0.75(+1.11%) | |
Feb 16, 2017 | 68.66 | 69.33 | 67.30 | 68.18 | 5,601,255 | -0.42(-0.61%) |
Feb 15, 2017 | 67.40 | 68.70 | 67.23 | 68.60 | 4,661,275 | +1.11(+1.65%) |
Feb 14, 2017 | 66.40 | 67.57 | 66.14 | 67.48 | 5,386,085 | +1.00(+1.51%) |
Feb 13, 2017 | 66.64 | 67.01 | 66.23 | 66.48 | 3,371,441 | +0.23(+0.34%) |
Feb 10, 2017 | 66.69 | 66.88 | 66.12 | 66.25 | 3,036,708 | -0.32(-0.48%) |
Feb 09, 2017 | 65.40 | 66.69 | 65.36 | 66.57 | 5,211,630 | +1.17(+1.79%) |
Feb 08, 2017 | 64.41 | 65.66 | 64.08 | 65.40 | 5,232,124 | +0.57(+0.87%) |
Feb 07, 2017 | 65.50 | 65.64 | 64.49 | 64.83 | 4,402,507 | -0.55(-0.83%) |
Feb 06, 2017 | 65.38 | 65.64 | 64.85 | 65.38 | 2,213,556 | -0.11(-0.17%) |
Feb 03, 2017 | 65.00 | 65.54 | 64.23 | 65.49 | 5,977,416 | +0.86(+1.34%) |
Feb 02, 2017 | 64.26 | 64.84 | 63.82 | 64.63 | 4,481,128 | +0.15(+0.23%) |
Feb 01, 2017 | 64.70 | 64.78 | 63.86 | 64.48 | 5,188,656 | +0.06(+0.09%) |
Jan 31, 2017 | 61.33 | 64.51 | 60.98 | 64.42 | 11,676,599 | +2.56(+4.14%) |
Jan 30, 2017 | 62.45 | 62.58 | 61.22 | 61.86 | 4,105,190 | -1.09(-1.73%) |
Jan 27, 2017 | 62.25 | 62.99 | 62.09 | 62.95 | 2,838,082 | +0.78(+1.26%) |
Jan 26, 2017 | 62.43 | 63.05 | 61.77 | 62.16 | 4,339,981 | -0.15(-0.24%) |
Jan 25, 2017 | 62.46 | 62.71 | 61.81 | 62.31 | 3,903,875 | +0.34(+0.54%) |
Jan 24, 2017 | 62.00 | 62.22 | 60.69 | 61.98 | 4,901,664 | +0.08(+0.13%) |
Jan 23, 2017 | 62.61 | 62.96 | 61.51 | 61.90 | 4,007,139 | -0.78(-1.25%) |
Jan 20, 2017 | 63.23 | 63.53 | 62.51 | 62.68 | 4,259,661 | -0.47(-0.74%) |
Jan 19, 2017 | 63.65 | 63.85 | 62.81 | 63.15 | 2,347,879 | -0.62(-0.97%) |
Jan 18, 2017 | 63.20 | 63.84 | 62.96 | 63.76 | 3,761,884 | +0.80(+1.28%) |
Jan 17, 2017 | 64.00 | 64.01 | 62.69 | 62.96 | 5,853,089 | -1.56(-2.42%) |
Jan 13, 2017 | 64.52 | 64.52 | 64.52 | 0 | +0.52(+0.81%) | |
Jan 12, 2017 | 62.17 | 64.41 | 62.04 | 64.00 | 6,554,382 | +0.98(+1.56%) |
Jan 11, 2017 | 65.00 | 65.46 | 62.30 | 63.02 | 15,817,967 | -2.24(-3.44%) |
Jan 10, 2017 | 65.32 | 65.38 | 63.49 | 65.26 | 7,209,209 | +0.39(+0.60%) |
Jan 09, 2017 | 64.65 | 65.19 | 63.63 | 64.87 | 8,825,006 | +2.00(+3.17%) |
Jan 06, 2017 | 62.22 | 63.40 | 62.22 | 62.88 | 7,532,448 | +0.87(+1.41%) |
Jan 05, 2017 | 62.08 | 62.50 | 61.19 | 62.01 | 4,481,644 | +0.13(+0.21%) |
Jan 04, 2017 | 59.22 | 62.04 | 59.21 | 61.88 | 10,378,677 | +2.73(+4.61%) |
Jan 03, 2017 | 59.48 | 59.89 | 58.22 | 59.15 | 7,137,563 | +0.40(+0.68%) |
Dec 30, 2016 | 58.75 | 58.75 | 58.75 | 0 | -0.47(-0.79%) | |
Dec 29, 2016 | 59.73 | 60.03 | 58.90 | 59.22 | 3,801,241 | -0.47(-0.78%) |
Dec 28, 2016 | 60.59 | 60.67 | 59.58 | 59.68 | 3,756,002 | -0.81(-1.35%) |
Dec 27, 2016 | 61.29 | 61.89 | 60.47 | 60.50 | 3,841,524 | -0.58(-0.94%) |
Dec 23, 2016 | 61.07 | 61.07 | 61.07 | 0 | +2.04(+3.46%) | |
Dec 22, 2016 | 60.19 | 60.20 | 58.61 | 59.03 | 4,903,406 | -0.98(-1.64%) |
Dec 21, 2016 | 61.23 | 61.42 | 59.98 | 60.01 | 3,372,156 | -1.26(-2.06%) |
Dec 20, 2016 | 61.00 | 61.51 | 60.82 | 61.27 | 2,860,255 | +0.71(+1.18%) |
Dec 19, 2016 | 61.37 | 62.18 | 60.44 | 60.56 | 5,248,134 | -0.93(-1.52%) |
Dec 16, 2016 | 61.43 | 62.23 | 61.23 | 61.49 | 5,438,982 | +0.03(+0.05%) |
Dec 15, 2016 | 60.77 | 61.48 | 60.28 | 61.46 | 4,698,439 | +1.03(+1.71%) |
Dec 14, 2016 | 60.21 | 60.97 | 59.67 | 60.43 | 6,397,455 | -0.01(-0.02%) |
Dec 13, 2016 | 60.81 | 61.14 | 60.32 | 60.44 | 3,867,823 | -0.07(-0.11%) |
Dec 12, 2016 | 60.70 | 60.94 | 59.97 | 60.51 | 5,121,818 | -0.91(-1.49%) |
Dec 09, 2016 | 62.26 | 63.28 | 61.35 | 61.42 | 6,324,492 | -0.20(-0.32%) |
Dec 08, 2016 | 60.91 | 61.71 | 59.94 | 61.62 | 7,879,216 | +0.31(+0.50%) |
Dec 07, 2016 | 62.36 | 62.89 | 60.19 | 61.31 | 13,269,596 | -2.57(-4.02%) |
Dec 06, 2016 | 62.95 | 63.94 | 62.20 | 63.88 | 4,671,532 | +1.16(+1.85%) |
Dec 05, 2016 | 61.97 | 63.25 | 61.46 | 62.72 | 6,712,480 | +1.39(+2.26%) |
Dec 02, 2016 | 60.64 | 62.19 | 60.13 | 61.33 | 9,056,015 | +0.66(+1.10%) |