Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 63.78 | 64.12 | 62.67 | 63.37 | 2,381,538 | -0.37(-0.57%) |
Feb 27, 2017 | 63.66 | 64.58 | 63.03 | 63.74 | 3,017,713 | +0.13(+0.21%) |
Feb 24, 2017 | 63.78 | 64.25 | 63.20 | 63.61 | 3,188,214 | +0.15(+0.24%) |
Feb 23, 2017 | 64.79 | 65.12 | 63.37 | 63.45 | 1,832,110 | -0.95(-1.47%) |
Feb 22, 2017 | 65.03 | 65.41 | 64.34 | 64.40 | 1,753,568 | -0.55(-0.85%) |
Feb 21, 2017 | 64.94 | 65.03 | 63.79 | 64.95 | 2,840,013 | +0.66(+1.03%) |
Feb 17, 2017 | 64.29 | 64.29 | 64.29 | 0 | +1.18(+1.88%) | |
Feb 16, 2017 | 64.92 | 65.08 | 62.79 | 63.11 | 3,569,843 | -1.67(-2.58%) |
Feb 15, 2017 | 65.35 | 65.62 | 64.71 | 64.78 | 2,074,502 | -0.60(-0.91%) |
Feb 14, 2017 | 65.15 | 65.64 | 65.12 | 65.38 | 1,004,747 | +0.21(+0.33%) |
Feb 13, 2017 | 66.34 | 66.41 | 65.08 | 65.17 | 1,179,095 | -0.97(-1.47%) |
Feb 10, 2017 | 65.53 | 66.47 | 65.31 | 66.14 | 1,789,062 | +0.63(+0.97%) |
Feb 09, 2017 | 65.03 | 66.05 | 64.63 | 65.51 | 3,800,461 | +0.45(+0.70%) |
Feb 08, 2017 | 65.14 | 65.61 | 64.14 | 65.05 | 3,317,967 | -0.13(-0.20%) |
Feb 07, 2017 | 65.34 | 65.84 | 64.86 | 65.19 | 1,408,204 | -0.09(-0.14%) |
Feb 06, 2017 | 65.18 | 65.85 | 64.62 | 65.27 | 1,638,341 | +0.00(+0.00%) |
Feb 03, 2017 | 65.43 | 65.69 | 64.13 | 65.27 | 2,563,739 | -0.38(-0.58%) |
Feb 02, 2017 | 66.91 | 67.70 | 65.04 | 65.66 | 7,304,595 | +1.19(+1.85%) |
Feb 01, 2017 | 65.27 | 65.97 | 63.79 | 64.46 | 4,575,946 | -1.16(-1.76%) |
Jan 31, 2017 | 66.03 | 66.26 | 64.77 | 65.62 | 2,371,612 | -0.72(-1.09%) |
Jan 30, 2017 | 66.09 | 66.40 | 65.27 | 66.34 | 1,925,934 | +0.11(+0.16%) |
Jan 27, 2017 | 66.97 | 66.98 | 66.00 | 66.24 | 958,143 | -0.56(-0.84%) |
Jan 26, 2017 | 67.05 | 67.53 | 66.33 | 66.80 | 1,010,148 | -0.21(-0.32%) |
Jan 25, 2017 | 67.39 | 67.80 | 66.25 | 67.01 | 1,315,684 | +0.06(+0.09%) |
Jan 24, 2017 | 66.81 | 67.06 | 66.01 | 66.95 | 1,852,862 | +0.40(+0.60%) |
Jan 23, 2017 | 66.67 | 66.93 | 65.96 | 66.55 | 1,224,320 | -0.45(-0.68%) |
Jan 20, 2017 | 66.81 | 67.12 | 66.15 | 67.00 | 1,420,982 | +0.38(+0.57%) |
Jan 19, 2017 | 67.87 | 68.34 | 66.15 | 66.62 | 1,645,231 | -1.44(-2.12%) |
Jan 18, 2017 | 68.91 | 69.25 | 67.39 | 68.06 | 1,296,425 | -0.85(-1.23%) |
Jan 17, 2017 | 67.72 | 69.70 | 67.72 | 68.91 | 1,192,941 | +1.17(+1.72%) |
Jan 13, 2017 | 67.74 | 67.74 | 67.74 | 0 | +0.09(+0.13%) | |
Jan 12, 2017 | 68.14 | 68.29 | 67.09 | 67.65 | 682,569 | -0.49(-0.72%) |
Jan 11, 2017 | 68.22 | 68.53 | 67.39 | 68.14 | 803,250 | +0.13(+0.20%) |
Jan 10, 2017 | 66.98 | 68.45 | 66.91 | 68.01 | 1,080,672 | +0.87(+1.30%) |
Jan 09, 2017 | 66.99 | 67.37 | 66.52 | 67.14 | 985,377 | +0.19(+0.28%) |
Jan 06, 2017 | 67.53 | 67.72 | 66.88 | 66.95 | 1,644,095 | -0.42(-0.62%) |
Jan 05, 2017 | 67.99 | 68.70 | 66.75 | 67.37 | 1,700,774 | -1.03(-1.51%) |
Jan 04, 2017 | 67.53 | 68.73 | 67.17 | 68.40 | 1,588,587 | +0.79(+1.17%) |
Jan 03, 2017 | 68.50 | 68.81 | 67.46 | 67.61 | 1,407,146 | +0.08(+0.12%) |
Dec 30, 2016 | 67.53 | 67.53 | 67.53 | 0 | -0.19(-0.28%) | |
Dec 29, 2016 | 67.57 | 68.16 | 67.31 | 67.72 | 810,639 | +0.26(+0.38%) |
Dec 28, 2016 | 68.23 | 68.48 | 67.29 | 67.46 | 581,156 | -0.71(-1.05%) |
Dec 27, 2016 | 68.10 | 68.73 | 67.77 | 68.17 | 659,706 | +0.36(+0.53%) |
Dec 23, 2016 | 67.81 | 67.81 | 67.81 | 0 | -0.07(-0.10%) | |
Dec 22, 2016 | 69.17 | 69.25 | 67.58 | 67.88 | 1,205,922 | -1.28(-1.85%) |
Dec 21, 2016 | 69.63 | 69.63 | 69.02 | 69.17 | 854,815 | -0.41(-0.59%) |
Dec 20, 2016 | 68.23 | 69.59 | 67.90 | 69.58 | 1,183,983 | +1.42(+2.08%) |
Dec 19, 2016 | 67.92 | 68.68 | 67.72 | 68.16 | 1,025,742 | +0.16(+0.24%) |
Dec 16, 2016 | 68.12 | 68.27 | 67.35 | 68.00 | 2,797,775 | +0.08(+0.12%) |
Dec 15, 2016 | 67.47 | 68.40 | 67.00 | 67.92 | 1,884,734 | +0.68(+1.01%) |
Dec 14, 2016 | 68.53 | 68.53 | 67.22 | 67.24 | 1,916,575 | -1.10(-1.60%) |
Dec 13, 2016 | 67.78 | 68.78 | 67.43 | 68.34 | 1,904,032 | +0.18(+0.26%) |
Dec 12, 2016 | 68.37 | 68.98 | 67.68 | 68.16 | 1,821,269 | -0.82(-1.19%) |
Dec 09, 2016 | 68.34 | 69.27 | 67.72 | 68.98 | 1,511,066 | +0.77(+1.14%) |
Dec 08, 2016 | 69.02 | 69.02 | 67.94 | 68.21 | 1,946,566 | -0.73(-1.06%) |
Dec 07, 2016 | 68.00 | 69.02 | 67.64 | 68.94 | 1,444,426 | +0.94(+1.38%) |
Dec 06, 2016 | 68.29 | 68.37 | 67.45 | 68.00 | 1,087,564 | -0.29(-0.42%) |
Dec 05, 2016 | 67.71 | 68.32 | 67.30 | 68.29 | 1,894,913 | +0.95(+1.42%) |
Dec 02, 2016 | 67.90 | 68.69 | 67.27 | 67.33 | 1,305,202 | -0.41(-0.60%) |