Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 66.39 | 66.65 | 66.25 | 66.44 | 11,578,347 | -0.13(-0.20%) |
Feb 27, 2017 | 66.30 | 66.61 | 66.16 | 66.58 | 9,230,152 | +0.32(+0.48%) |
Feb 24, 2017 | 65.83 | 66.29 | 65.80 | 66.26 | 10,274,132 | +0.32(+0.48%) |
Feb 23, 2017 | 65.53 | 66.05 | 65.45 | 65.94 | 9,802,980 | +0.48(+0.73%) |
Feb 22, 2017 | 65.48 | 65.69 | 65.40 | 65.46 | 7,487,419 | -0.10(-0.15%) |
Feb 21, 2017 | 65.25 | 65.77 | 65.25 | 65.56 | 12,022,163 | +0.29(+0.45%) |
Feb 17, 2017 | 65.26 | 65.26 | 65.26 | 0 | +0.09(+0.14%) | |
Feb 16, 2017 | 65.28 | 65.34 | 64.73 | 65.18 | 12,790,556 | -0.09(-0.14%) |
Feb 15, 2017 | 64.42 | 65.39 | 64.36 | 65.26 | 11,390,003 | +0.70(+1.08%) |
Feb 14, 2017 | 63.99 | 64.56 | 63.94 | 64.56 | 11,741,334 | +0.51(+0.79%) |
Feb 13, 2017 | 63.73 | 64.09 | 63.73 | 64.06 | 7,296,971 | +0.39(+0.61%) |
Feb 10, 2017 | 63.64 | 63.81 | 63.49 | 63.67 | 5,011,589 | +0.12(+0.20%) |
Feb 09, 2017 | 63.31 | 63.73 | 63.25 | 63.55 | 8,881,621 | +0.23(+0.36%) |
Feb 08, 2017 | 63.08 | 63.38 | 62.90 | 63.31 | 7,689,404 | -0.10(-0.15%) |
Feb 07, 2017 | 63.39 | 63.64 | 63.20 | 63.41 | 12,728,250 | +0.06(+0.10%) |
Feb 06, 2017 | 63.16 | 63.35 | 63.04 | 63.35 | 13,049,210 | +0.07(+0.11%) |
Feb 03, 2017 | 63.21 | 63.34 | 62.91 | 63.28 | 17,048,008 | +0.27(+0.44%) |
Feb 02, 2017 | 62.71 | 63.04 | 62.51 | 63.00 | 16,409,838 | -0.02(-0.03%) |
Feb 01, 2017 | 62.48 | 63.02 | 62.36 | 63.02 | 21,987,888 | +0.54(+0.86%) |
Jan 31, 2017 | 61.17 | 62.48 | 61.13 | 62.48 | 16,185,934 | +0.98(+1.60%) |
Jan 30, 2017 | 61.65 | 61.77 | 61.24 | 61.50 | 8,218,742 | -0.30(-0.49%) |
Jan 27, 2017 | 61.44 | 61.84 | 61.42 | 61.80 | 8,199,523 | +0.51(+0.82%) |
Jan 26, 2017 | 61.64 | 61.75 | 61.29 | 61.29 | 7,463,111 | -0.48(-0.77%) |
Jan 25, 2017 | 61.25 | 61.80 | 61.21 | 61.77 | 7,387,650 | +0.58(+0.94%) |
Jan 24, 2017 | 61.56 | 61.60 | 60.91 | 61.20 | 9,814,577 | -0.43(-0.69%) |
Jan 23, 2017 | 61.80 | 61.97 | 61.39 | 61.62 | 11,290,527 | -0.26(-0.42%) |
Jan 20, 2017 | 62.04 | 62.35 | 61.83 | 61.88 | 7,908,331 | -0.16(-0.26%) |
Jan 19, 2017 | 62.42 | 62.56 | 61.94 | 62.04 | 7,303,106 | -0.40(-0.64%) |
Jan 18, 2017 | 62.64 | 62.78 | 62.31 | 62.44 | 6,968,524 | -0.08(-0.13%) |
Jan 17, 2017 | 62.45 | 62.62 | 62.00 | 62.52 | 6,815,047 | -0.32(-0.51%) |
Jan 13, 2017 | 62.84 | 62.84 | 62.84 | 0 | +0.06(+0.10%) | |
Jan 12, 2017 | 62.40 | 62.81 | 62.25 | 62.77 | 10,562,921 | +0.06(+0.10%) |
Jan 11, 2017 | 63.43 | 63.65 | 62.07 | 62.71 | 26,682,978 | -0.64(-1.01%) |
Jan 10, 2017 | 63.23 | 63.70 | 63.09 | 63.35 | 11,622,204 | +0.22(+0.35%) |
Jan 09, 2017 | 62.86 | 63.23 | 62.75 | 63.13 | 6,491,630 | +0.27(+0.42%) |
Jan 06, 2017 | 62.70 | 63.04 | 62.48 | 62.86 | 6,511,465 | +0.18(+0.28%) |
Jan 05, 2017 | 62.31 | 62.70 | 62.26 | 62.69 | 6,748,227 | +0.32(+0.51%) |
Jan 04, 2017 | 61.98 | 62.53 | 61.98 | 62.37 | 10,354,743 | +0.49(+0.79%) |
Jan 03, 2017 | 61.41 | 61.90 | 61.33 | 61.88 | 13,309,819 | +0.80(+1.31%) |
Dec 30, 2016 | 61.08 | 61.08 | 61.08 | 0 | -0.22(-0.36%) | |
Dec 29, 2016 | 61.23 | 61.50 | 61.20 | 61.30 | 6,251,896 | +0.11(+0.17%) |
Dec 28, 2016 | 61.73 | 61.80 | 61.19 | 61.20 | 5,145,313 | -0.47(-0.76%) |
Dec 27, 2016 | 61.62 | 62.02 | 61.60 | 61.67 | 5,802,582 | +0.12(+0.20%) |
Dec 23, 2016 | 61.54 | 61.54 | 61.54 | 0 | +0.46(+0.75%) | |
Dec 22, 2016 | 60.92 | 61.10 | 60.67 | 61.08 | 5,031,984 | +0.08(+0.13%) |
Dec 21, 2016 | 61.38 | 61.41 | 60.90 | 61.00 | 6,131,133 | -0.35(-0.56%) |
Dec 20, 2016 | 61.42 | 61.56 | 61.21 | 61.35 | 5,513,392 | -0.04(-0.07%) |
Dec 19, 2016 | 61.69 | 61.97 | 61.31 | 61.39 | 10,517,120 | -0.26(-0.42%) |
Dec 16, 2016 | 61.74 | 61.91 | 61.47 | 61.65 | 9,319,328 | +0.05(+0.08%) |
Dec 15, 2016 | 61.45 | 61.66 | 61.23 | 61.60 | 9,307,016 | +0.40(+0.65%) |
Dec 14, 2016 | 61.51 | 61.84 | 60.99 | 61.20 | 13,242,620 | -0.32(-0.52%) |
Dec 13, 2016 | 61.25 | 61.61 | 61.07 | 61.52 | 12,497,741 | +0.49(+0.81%) |
Dec 12, 2016 | 61.11 | 60.62 | 61.03 | 17,019,786 | +0.29(+0.48%) | |
Dec 09, 2016 | 60.21 | 60.85 | 60.21 | 60.74 | 13,716,824 | +0.73(+1.22%) |
Dec 08, 2016 | 59.70 | 60.06 | 59.36 | 60.00 | 8,600,268 | +0.11(+0.19%) |
Dec 07, 2016 | 59.93 | 59.93 | 59.08 | 59.89 | 14,442,679 | -0.52(-0.86%) |
Dec 06, 2016 | 60.42 | 60.43 | 60.06 | 60.41 | 6,224,290 | +0.17(+0.28%) |
Dec 05, 2016 | 60.59 | 60.68 | 60.05 | 60.24 | 6,610,966 | -0.11(-0.18%) |
Dec 02, 2016 | 60.31 | 60.59 | 60.11 | 60.35 | 9,028,649 | +0.14(+0.23%) |