Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 63.90 | 63.93 | 63.15 | 63.54 | 1,557,550 | -0.46(-0.72%) |
Feb 27, 2017 | 63.83 | 64.27 | 63.50 | 64.01 | 1,654,545 | +0.31(+0.49%) |
Feb 24, 2017 | 63.61 | 63.87 | 63.29 | 63.69 | 1,278,061 | +0.10(+0.16%) |
Feb 23, 2017 | 63.61 | 63.87 | 63.31 | 63.59 | 1,036,638 | +0.06(+0.10%) |
Feb 22, 2017 | 64.25 | 64.61 | 62.88 | 63.53 | 1,135,727 | -0.58(-0.91%) |
Feb 21, 2017 | 63.50 | 64.24 | 63.21 | 64.11 | 1,294,631 | +0.61(+0.97%) |
Feb 17, 2017 | 63.50 | 63.50 | 63.50 | 0 | -0.11(-0.17%) | |
Feb 16, 2017 | 62.96 | 63.68 | 62.74 | 63.61 | 1,572,323 | +0.54(+0.86%) |
Feb 15, 2017 | 62.99 | 63.20 | 62.56 | 63.06 | 1,523,833 | +0.01(+0.01%) |
Feb 14, 2017 | 61.57 | 63.24 | 61.06 | 63.06 | 2,368,036 | +1.49(+2.42%) |
Feb 13, 2017 | 61.80 | 61.97 | 61.14 | 61.57 | 1,013,767 | +0.00(+0.00%) |
Feb 10, 2017 | 60.98 | 61.89 | 60.94 | 61.57 | 1,130,380 | +0.61(+1.01%) |
Feb 09, 2017 | 60.91 | 61.08 | 60.69 | 60.95 | 972,372 | +0.07(+0.11%) |
Feb 08, 2017 | 60.63 | 61.21 | 60.55 | 60.88 | 683,733 | +0.29(+0.48%) |
Feb 07, 2017 | 60.56 | 61.21 | 60.56 | 60.59 | 1,115,910 | +0.12(+0.20%) |
Feb 06, 2017 | 60.61 | 60.81 | 60.26 | 60.47 | 1,266,093 | -0.17(-0.28%) |
Feb 03, 2017 | 60.95 | 61.19 | 60.47 | 60.64 | 1,418,703 | +0.25(+0.41%) |
Feb 02, 2017 | 60.11 | 60.62 | 59.96 | 60.39 | 1,449,774 | +0.30(+0.50%) |
Feb 01, 2017 | 61.57 | 61.90 | 60.04 | 60.09 | 1,441,886 | -1.39(-2.27%) |
Jan 31, 2017 | 61.71 | 62.35 | 61.40 | 61.48 | 1,408,543 | -0.32(-0.52%) |
Jan 30, 2017 | 61.81 | 62.19 | 61.48 | 61.81 | 1,185,358 | -0.01(-0.01%) |
Jan 27, 2017 | 62.27 | 62.28 | 61.34 | 61.81 | 1,067,385 | -0.24(-0.39%) |
Jan 26, 2017 | 61.94 | 62.26 | 61.88 | 62.06 | 1,327,656 | +0.20(+0.32%) |
Jan 25, 2017 | 61.98 | 62.14 | 61.48 | 61.86 | 1,212,247 | -0.01(-0.02%) |
Jan 24, 2017 | 61.75 | 62.18 | 61.43 | 61.87 | 1,093,354 | +0.28(+0.46%) |
Jan 23, 2017 | 60.75 | 61.72 | 60.67 | 61.59 | 1,029,405 | +0.81(+1.33%) |
Jan 20, 2017 | 60.50 | 60.79 | 60.22 | 60.78 | 1,643,176 | +0.33(+0.55%) |
Jan 19, 2017 | 60.84 | 61.18 | 60.44 | 60.45 | 1,567,943 | -0.57(-0.93%) |
Jan 18, 2017 | 60.57 | 61.26 | 60.29 | 61.02 | 1,435,259 | +0.45(+0.75%) |
Jan 17, 2017 | 59.96 | 60.61 | 59.84 | 60.56 | 1,867,824 | +0.64(+1.07%) |
Jan 13, 2017 | 59.92 | 59.92 | 59.92 | 0 | -0.16(-0.27%) | |
Jan 12, 2017 | 59.76 | 60.26 | 59.45 | 60.08 | 1,414,600 | +0.30(+0.50%) |
Jan 11, 2017 | 60.33 | 60.57 | 59.71 | 59.78 | 1,143,534 | -0.55(-0.90%) |
Jan 10, 2017 | 60.81 | 61.00 | 60.21 | 60.33 | 1,303,409 | -0.61(-1.00%) |
Jan 09, 2017 | 61.54 | 61.70 | 60.81 | 60.94 | 2,171,536 | -0.72(-1.16%) |
Jan 06, 2017 | 61.58 | 61.92 | 61.36 | 61.65 | 2,293,101 | -0.11(-0.18%) |
Jan 05, 2017 | 61.37 | 61.91 | 60.53 | 61.76 | 1,747,509 | -0.07(-0.11%) |
Jan 04, 2017 | 60.29 | 62.05 | 60.11 | 61.83 | 2,152,000 | +1.67(+2.77%) |
Jan 03, 2017 | 60.52 | 60.53 | 59.61 | 60.17 | 1,873,385 | +0.20(+0.34%) |
Dec 30, 2016 | 59.96 | 59.96 | 59.96 | 0 | +0.87(+1.48%) | |
Dec 29, 2016 | 58.87 | 59.34 | 58.37 | 59.09 | 1,331,256 | +0.30(+0.52%) |
Dec 28, 2016 | 59.31 | 59.31 | 58.39 | 58.79 | 908,636 | -0.39(-0.66%) |
Dec 27, 2016 | 59.23 | 59.65 | 59.01 | 59.18 | 748,160 | +0.07(+0.13%) |
Dec 23, 2016 | 59.10 | 59.10 | 59.10 | 0 | -0.10(-0.17%) | |
Dec 22, 2016 | 59.09 | 59.31 | 58.60 | 59.21 | 1,629,656 | +0.00(+0.00%) |
Dec 21, 2016 | 60.38 | 60.85 | 59.09 | 59.21 | 3,343,589 | -0.94(-1.57%) |
Dec 20, 2016 | 59.66 | 60.31 | 59.59 | 60.15 | 1,325,446 | +0.45(+0.75%) |
Dec 19, 2016 | 59.69 | 60.21 | 59.47 | 59.70 | 1,955,107 | +0.32(+0.54%) |
Dec 16, 2016 | 58.84 | 60.07 | 58.65 | 59.38 | 3,009,722 | +1.09(+1.86%) |
Dec 15, 2016 | 58.86 | 59.43 | 58.07 | 58.29 | 1,714,874 | -0.46(-0.78%) |
Dec 14, 2016 | 59.72 | 60.14 | 58.43 | 58.75 | 2,530,604 | -1.11(-1.86%) |
Dec 13, 2016 | 60.61 | 60.66 | 59.13 | 59.87 | 1,225,560 | -0.42(-0.70%) |
Dec 12, 2016 | 59.17 | 60.37 | 58.98 | 60.29 | 2,059,259 | +0.98(+1.66%) |
Dec 09, 2016 | 59.57 | 60.11 | 58.95 | 59.30 | 1,114,655 | -0.24(-0.41%) |
Dec 08, 2016 | 59.38 | 60.07 | 58.57 | 59.54 | 1,577,219 | +0.01(+0.02%) |
Dec 07, 2016 | 58.65 | 59.56 | 58.46 | 59.53 | 2,073,927 | +1.06(+1.82%) |
Dec 06, 2016 | 57.73 | 58.59 | 57.66 | 58.47 | 1,731,274 | +0.82(+1.41%) |
Dec 05, 2016 | 57.23 | 57.70 | 56.99 | 57.65 | 1,612,021 | +0.63(+1.10%) |
Dec 02, 2016 | 56.34 | 57.26 | 56.34 | 57.03 | 1,436,075 | +0.99(+1.77%) |