Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 66.97 | 67.24 | 66.91 | 66.92 | 1,726 | -0.45(-0.67%) |
Feb 27, 2017 | 68.00 | 68.12 | 67.37 | 67.37 | 1,688 | -0.63(-0.93%) |
Feb 24, 2017 | 68.24 | 68.24 | 67.75 | 68.00 | 1,669 | -0.21(-0.31%) |
Feb 23, 2017 | 68.44 | 68.46 | 67.87 | 68.21 | 2,839 | -0.01(-0.01%) |
Feb 22, 2017 | 68.51 | 69.00 | 68.22 | 68.22 | 2,633 | -0.47(-0.68%) |
Feb 21, 2017 | 67.17 | 69.00 | 67.17 | 68.69 | 2,297 | +1.55(+2.31%) |
Feb 17, 2017 | 67.14 | 67.14 | 67.14 | 0 | +1.09(+1.65%) | |
Feb 16, 2017 | 66.19 | 66.19 | 66.05 | 66.05 | 474 | -0.30(-0.45%) |
Feb 15, 2017 | 66.71 | 66.78 | 65.94 | 66.35 | 2,985 | -0.18(-0.27%) |
Feb 14, 2017 | 66.50 | 66.78 | 66.28 | 66.53 | 2,428 | +0.11(+0.17%) |
Feb 13, 2017 | 66.35 | 66.42 | 66.35 | 66.42 | 203 | +0.62(+0.94%) |
Feb 10, 2017 | 65.70 | 65.87 | 65.65 | 65.80 | 4,009 | +0.13(+0.20%) |
Feb 09, 2017 | 65.60 | 66.05 | 65.60 | 65.67 | 547 | +0.53(+0.81%) |
Feb 08, 2017 | 65.55 | 65.55 | 65.14 | 65.14 | 247 | -0.70(-1.06%) |
Feb 07, 2017 | 66.02 | 66.02 | 65.84 | 65.84 | 1,160 | -0.03(-0.05%) |
Feb 06, 2017 | 66.30 | 66.30 | 65.72 | 65.87 | 1,856 | +0.10(+0.15%) |
Feb 03, 2017 | 65.69 | 65.77 | 65.44 | 65.77 | 1,076 | -0.03(-0.05%) |
Feb 02, 2017 | 66.10 | 66.10 | 65.80 | 65.80 | 1,500 | -0.05(-0.08%) |
Feb 01, 2017 | 65.82 | 65.98 | 65.62 | 65.85 | 7,660 | +0.08(+0.12%) |
Jan 31, 2017 | 65.50 | 65.92 | 65.12 | 65.77 | 3,644 | +0.17(+0.26%) |
Jan 30, 2017 | 65.42 | 65.70 | 65.22 | 65.60 | 1,794 | -0.21(-0.32%) |
Jan 27, 2017 | 65.70 | 65.95 | 65.69 | 65.81 | 2,222 | +0.49(+0.75%) |
Jan 26, 2017 | 64.25 | 65.32 | 64.23 | 65.32 | 3,805 | +1.07(+1.67%) |
Jan 25, 2017 | 64.11 | 64.40 | 64.06 | 64.25 | 6,941 | +0.25(+0.39%) |
Jan 24, 2017 | 64.28 | 64.28 | 63.61 | 64.00 | 1,082 | -0.37(-0.57%) |
Jan 23, 2017 | 64.52 | 64.89 | 64.05 | 64.37 | 1,562 | +0.12(+0.19%) |
Jan 19, 2017 | 64.25 | 128 | -0.59(-0.91%) | |||
Jan 18, 2017 | 64.45 | 65.11 | 64.31 | 64.84 | 560 | +1.54(+2.43%) |
Jan 17, 2017 | 63.29 | 63.66 | 63.19 | 63.30 | 3,436 | +0.00(+0.00%) |
Jan 13, 2017 | 63.30 | 63.30 | 63.30 | 0 | -0.06(-0.09%) | |
Jan 12, 2017 | 63.62 | 63.62 | 63.34 | 63.36 | 2,598 | -0.50(-0.78%) |
Jan 11, 2017 | 63.11 | 63.91 | 63.11 | 63.86 | 1,220 | +0.07(+0.11%) |
Jan 10, 2017 | 64.81 | 64.81 | 63.79 | 63.79 | 1,179 | -1.89(-2.87%) |
Jan 06, 2017 | 65.68 | 287 | -1.07(-1.60%) | |||
Jan 05, 2017 | 66.00 | 66.75 | 66.00 | 66.75 | 745 | -0.39(-0.58%) |
Jan 04, 2017 | 66.09 | 67.59 | 66.09 | 67.14 | 4,986 | +1.80(+2.75%) |
Jan 03, 2017 | 65.38 | 66.11 | 64.60 | 65.34 | 17,446 | +0.52(+0.81%) |
Dec 30, 2016 | 64.82 | 64.82 | 64.82 | 0 | -0.78(-1.20%) | |
Dec 29, 2016 | 65.52 | 65.99 | 65.17 | 65.60 | 5,054 | -0.05(-0.08%) |
Dec 28, 2016 | 66.99 | 66.99 | 65.15 | 65.65 | 6,772 | -0.10(-0.15%) |
Dec 27, 2016 | 65.44 | 65.75 | 65.44 | 65.75 | 2,626 | +0.35(+0.54%) |
Dec 23, 2016 | 65.40 | 65.40 | 65.40 | 0 | -0.67(-1.01%) | |
Dec 21, 2016 | 66.07 | 192 | +0.83(+1.28%) | |||
Dec 20, 2016 | 65.24 | 65.24 | 65.24 | 65.24 | 348 | -0.15(-0.23%) |
Dec 19, 2016 | 65.40 | 65.40 | 65.13 | 65.39 | 2,291 | +0.47(+0.72%) |
Dec 16, 2016 | 65.57 | 65.57 | 64.92 | 64.92 | 3,947 | -0.41(-0.64%) |
Dec 15, 2016 | 65.22 | 65.33 | 65.17 | 65.33 | 1,110 | +0.10(+0.16%) |
Dec 14, 2016 | 64.45 | 65.23 | 64.45 | 65.23 | 1,168 | +1.43(+2.24%) |
Dec 13, 2016 | 63.09 | 63.94 | 63.09 | 63.80 | 1,866 | +0.87(+1.38%) |
Dec 12, 2016 | 63.01 | 64.59 | 61.34 | 62.93 | 17,501 | -0.29(-0.46%) |
Dec 09, 2016 | 63.84 | 63.84 | 63.19 | 63.22 | 543 | -1.19(-1.84%) |
Dec 08, 2016 | 64.40 | 64.79 | 64.40 | 64.41 | 1,594 | +0.16(+0.25%) |
Dec 07, 2016 | 63.50 | 64.80 | 63.50 | 64.25 | 2,124 | +2.24(+3.61%) |
Dec 06, 2016 | 62.64 | 62.64 | 62.00 | 62.01 | 1,145 | -0.19(-0.31%) |
Dec 05, 2016 | 62.20 | 62.20 | 62.20 | 62.20 | 318 | +0.32(+0.52%) |
Dec 02, 2016 | 61.88 | 61.88 | 61.88 | 61.88 | 399 | -0.11(-0.18%) |