Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 65.28 | 66.22 | 65.05 | 65.88 | 5,913,193 | +0.65(+0.99%) |
Feb 27, 2017 | 66.67 | 66.86 | 65.03 | 65.23 | 8,452,334 | -1.78(-2.65%) |
Feb 24, 2017 | 67.32 | 67.53 | 66.64 | 67.01 | 3,709,367 | +0.10(+0.15%) |
Feb 23, 2017 | 67.16 | 67.40 | 66.49 | 66.91 | 4,029,587 | -0.30(-0.45%) |
Feb 22, 2017 | 68.29 | 68.39 | 66.95 | 67.21 | 6,944,345 | -1.09(-1.59%) |
Feb 21, 2017 | 66.10 | 68.74 | 65.77 | 68.30 | 20,031,160 | -1.28(-1.84%) |
Feb 17, 2017 | 69.58 | 69.58 | 69.58 | 0 | +6.75(+10.74%) | |
Feb 16, 2017 | 64.15 | 64.68 | 62.17 | 62.84 | 14,702,096 | -2.75(-4.19%) |
Feb 15, 2017 | 65.61 | 65.73 | 64.98 | 65.58 | 4,281,884 | +0.21(+0.31%) |
Feb 14, 2017 | 65.20 | 65.56 | 64.87 | 65.38 | 3,226,971 | +0.17(+0.25%) |
Feb 13, 2017 | 65.02 | 65.23 | 64.57 | 65.21 | 2,517,672 | +0.27(+0.42%) |
Feb 10, 2017 | 64.51 | 65.18 | 64.32 | 64.94 | 2,614,272 | +0.30(+0.47%) |
Feb 09, 2017 | 64.27 | 65.07 | 64.10 | 64.64 | 3,761,908 | +0.42(+0.66%) |
Feb 08, 2017 | 63.94 | 64.30 | 63.92 | 64.21 | 4,584,335 | +0.27(+0.43%) |
Feb 07, 2017 | 63.86 | 64.09 | 63.71 | 63.94 | 3,610,488 | +0.08(+0.12%) |
Feb 06, 2017 | 64.29 | 64.36 | 63.81 | 63.86 | 1,888,754 | -0.41(-0.64%) |
Feb 03, 2017 | 64.22 | 64.33 | 63.81 | 64.27 | 3,062,877 | +0.48(+0.74%) |
Feb 02, 2017 | 63.72 | 64.15 | 63.58 | 63.79 | 2,537,297 | +0.14(+0.23%) |
Feb 01, 2017 | 63.99 | 64.31 | 63.58 | 63.65 | 2,515,833 | -0.63(-0.99%) |
Jan 31, 2017 | 64.00 | 64.48 | 63.95 | 64.28 | 3,681,649 | +0.15(+0.24%) |
Jan 30, 2017 | 64.14 | 64.43 | 63.81 | 64.13 | 3,102,498 | -0.25(-0.39%) |
Jan 27, 2017 | 64.04 | 64.63 | 63.92 | 64.38 | 2,559,889 | +0.01(+0.02%) |
Jan 26, 2017 | 64.43 | 64.72 | 63.87 | 64.37 | 4,294,966 | +0.41(+0.64%) |
Jan 25, 2017 | 64.02 | 64.27 | 63.65 | 63.96 | 3,144,745 | +0.11(+0.17%) |
Jan 24, 2017 | 64.01 | 64.21 | 63.58 | 63.85 | 3,010,533 | -0.08(-0.12%) |
Jan 23, 2017 | 63.83 | 64.04 | 63.50 | 63.93 | 3,686,654 | -0.11(-0.17%) |
Jan 20, 2017 | 63.61 | 64.07 | 63.36 | 64.04 | 3,883,038 | +0.79(+1.25%) |
Jan 19, 2017 | 63.48 | 63.66 | 63.03 | 63.25 | 2,348,566 | -0.36(-0.57%) |
Jan 18, 2017 | 63.21 | 63.78 | 63.21 | 63.61 | 4,002,843 | +0.31(+0.49%) |
Jan 17, 2017 | 62.43 | 63.34 | 62.43 | 63.30 | 3,200,614 | +0.64(+1.02%) |
Jan 13, 2017 | 62.66 | 62.66 | 62.66 | 0 | -0.28(-0.45%) | |
Jan 12, 2017 | 62.51 | 63.19 | 62.27 | 62.94 | 3,450,305 | +0.48(+0.76%) |
Jan 11, 2017 | 62.00 | 62.66 | 61.94 | 62.46 | 3,826,081 | +0.61(+0.99%) |
Jan 10, 2017 | 61.81 | 62.13 | 61.49 | 61.85 | 3,521,324 | -0.12(-0.19%) |
Jan 09, 2017 | 62.09 | 62.26 | 61.62 | 61.96 | 3,448,271 | -0.17(-0.28%) |
Jan 06, 2017 | 62.30 | 62.37 | 61.79 | 62.14 | 3,403,449 | -0.16(-0.25%) |
Jan 05, 2017 | 62.56 | 62.85 | 61.97 | 62.30 | 4,219,010 | -0.36(-0.57%) |
Jan 04, 2017 | 63.01 | 63.33 | 62.56 | 62.66 | 3,151,872 | -0.36(-0.57%) |
Jan 03, 2017 | 63.25 | 63.33 | 62.20 | 63.02 | 4,312,386 | +0.15(+0.24%) |
Dec 30, 2016 | 62.86 | 62.86 | 62.86 | 0 | -0.44(-0.69%) | |
Dec 29, 2016 | 62.85 | 63.46 | 62.85 | 63.30 | 2,552,745 | +0.45(+0.71%) |
Dec 28, 2016 | 62.99 | 63.19 | 62.66 | 62.86 | 1,923,485 | -0.19(-0.31%) |
Dec 27, 2016 | 63.11 | 63.41 | 62.85 | 63.05 | 2,768,601 | +0.01(+0.01%) |
Dec 23, 2016 | 63.04 | 63.04 | 63.04 | 0 | +0.21(+0.33%) | |
Dec 22, 2016 | 62.24 | 62.84 | 62.13 | 62.84 | 2,731,223 | +0.48(+0.77%) |
Dec 21, 2016 | 61.86 | 62.63 | 61.77 | 62.35 | 3,058,648 | +0.45(+0.73%) |
Dec 20, 2016 | 62.12 | 62.35 | 61.43 | 61.90 | 3,702,345 | -0.45(-0.72%) |
Dec 19, 2016 | 62.17 | 62.55 | 61.71 | 62.35 | 4,674,603 | +0.10(+0.16%) |
Dec 16, 2016 | 61.83 | 62.32 | 61.09 | 62.25 | 8,386,482 | +0.78(+1.28%) |
Dec 15, 2016 | 61.29 | 61.96 | 60.57 | 61.46 | 6,125,773 | +0.73(+1.20%) |
Dec 14, 2016 | 61.18 | 61.48 | 60.27 | 60.73 | 4,625,814 | -0.42(-0.68%) |
Dec 13, 2016 | 60.91 | 61.63 | 60.50 | 61.15 | 5,002,785 | +0.53(+0.88%) |
Dec 12, 2016 | 60.19 | 61.07 | 59.96 | 60.62 | 3,522,978 | +0.30(+0.50%) |
Dec 09, 2016 | 59.43 | 60.32 | 59.08 | 60.32 | 3,307,944 | +1.06(+1.79%) |
Dec 08, 2016 | 59.46 | 59.60 | 58.93 | 59.26 | 3,469,317 | -0.46(-0.77%) |
Dec 07, 2016 | 57.91 | 59.91 | 57.79 | 59.72 | 6,764,790 | +2.15(+3.74%) |
Dec 06, 2016 | 58.03 | 58.23 | 57.37 | 57.57 | 4,954,319 | -0.23(-0.40%) |
Dec 05, 2016 | 58.25 | 58.42 | 57.68 | 57.80 | 6,133,247 | -0.45(-0.78%) |
Dec 02, 2016 | 58.13 | 58.69 | 57.85 | 58.25 | 3,860,526 | +0.30(+0.52%) |