Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 66.10 | 66.15 | 65.56 | 65.57 | 373,403 | -0.72(-1.09%) |
Feb 27, 2017 | 65.83 | 66.31 | 65.71 | 66.29 | 3,029,811 | +0.42(+0.64%) |
Feb 24, 2017 | 65.47 | 65.91 | 65.32 | 65.87 | 260,063 | -0.03(-0.05%) |
Feb 23, 2017 | 66.41 | 66.49 | 65.63 | 65.90 | 315,658 | -0.34(-0.51%) |
Feb 22, 2017 | 66.37 | 66.41 | 66.02 | 66.24 | 503,489 | -0.21(-0.31%) |
Feb 21, 2017 | 66.01 | 66.46 | 65.99 | 66.45 | 320,436 | +0.61(+0.92%) |
Feb 17, 2017 | 65.84 | 65.84 | 65.84 | 0 | -0.05(-0.08%) | |
Feb 16, 2017 | 65.98 | 66.07 | 65.56 | 65.89 | 237,780 | -0.12(-0.18%) |
Feb 15, 2017 | 65.73 | 66.10 | 65.62 | 66.01 | 268,423 | +0.10(+0.16%) |
Feb 14, 2017 | 65.57 | 65.92 | 65.39 | 65.90 | 386,379 | +0.23(+0.35%) |
Feb 13, 2017 | 65.76 | 65.87 | 65.63 | 65.68 | 276,447 | +0.19(+0.29%) |
Feb 10, 2017 | 65.42 | 65.58 | 65.22 | 65.49 | 499,706 | +0.41(+0.62%) |
Feb 09, 2017 | 64.62 | 65.17 | 64.62 | 65.08 | 422,640 | +0.62(+0.96%) |
Feb 08, 2017 | 64.22 | 64.51 | 63.98 | 64.46 | 401,370 | +0.00(+0.00%) |
Feb 07, 2017 | 64.81 | 64.94 | 64.27 | 64.46 | 508,400 | -0.25(-0.39%) |
Feb 06, 2017 | 64.94 | 65.12 | 64.60 | 64.71 | 770,296 | -0.41(-0.63%) |
Feb 03, 2017 | 64.75 | 65.17 | 64.62 | 65.12 | 387,969 | +0.86(+1.34%) |
Feb 02, 2017 | 64.19 | 64.48 | 64.02 | 64.26 | 753,578 | +0.07(+0.10%) |
Feb 01, 2017 | 64.70 | 64.94 | 63.94 | 64.20 | 404,851 | -0.16(-0.24%) |
Jan 31, 2017 | 63.91 | 64.45 | 63.63 | 64.36 | 391,144 | +0.32(+0.51%) |
Jan 30, 2017 | 64.29 | 64.29 | 63.41 | 64.03 | 678,262 | -0.63(-0.98%) |
Jan 27, 2017 | 65.09 | 65.22 | 64.54 | 64.67 | 1,086,458 | -0.39(-0.60%) |
Jan 26, 2017 | 65.28 | 65.43 | 64.91 | 65.05 | 391,043 | -0.18(-0.28%) |
Jan 25, 2017 | 65.04 | 65.31 | 64.98 | 65.24 | 526,588 | +0.50(+0.77%) |
Jan 24, 2017 | 63.99 | 64.89 | 63.99 | 64.74 | 523,004 | +1.07(+1.68%) |
Jan 23, 2017 | 63.77 | 63.95 | 63.31 | 63.67 | 290,441 | -0.26(-0.40%) |
Jan 20, 2017 | 63.86 | 64.10 | 63.69 | 63.93 | 477,476 | +0.28(+0.43%) |
Jan 19, 2017 | 64.23 | 64.47 | 63.36 | 63.65 | 723,941 | -0.52(-0.81%) |
Jan 18, 2017 | 64.04 | 64.20 | 63.76 | 64.17 | 488,592 | +0.27(+0.42%) |
Jan 17, 2017 | 64.24 | 64.37 | 63.81 | 63.91 | 277,115 | -0.46(-0.72%) |
Jan 13, 2017 | 64.37 | 64.37 | 64.37 | 0 | +0.27(+0.42%) | |
Jan 12, 2017 | 64.44 | 64.46 | 63.42 | 64.10 | 331,422 | -0.40(-0.62%) |
Jan 11, 2017 | 64.27 | 64.53 | 64.02 | 64.50 | 329,860 | +0.30(+0.46%) |
Jan 10, 2017 | 63.94 | 64.43 | 63.81 | 64.20 | 536,817 | +0.41(+0.64%) |
Jan 09, 2017 | 64.30 | 64.32 | 63.68 | 63.79 | 879,649 | -0.62(-0.96%) |
Jan 06, 2017 | 64.60 | 64.73 | 64.27 | 64.41 | 960,786 | -0.13(-0.20%) |
Jan 05, 2017 | 64.92 | 64.98 | 64.27 | 64.53 | 995,965 | -0.51(-0.79%) |
Jan 04, 2017 | 64.17 | 65.12 | 64.17 | 65.05 | 2,850,304 | +1.07(+1.67%) |
Jan 03, 2017 | 64.11 | 64.37 | 63.55 | 63.98 | 5,774,570 | +0.49(+0.77%) |
Dec 30, 2016 | 63.49 | 63.49 | 63.49 | 0 | -0.28(-0.44%) | |
Dec 29, 2016 | 63.65 | 64.01 | 63.50 | 63.77 | 344,545 | +0.16(+0.25%) |
Dec 28, 2016 | 64.40 | 64.45 | 63.50 | 63.61 | 287,458 | -0.69(-1.07%) |
Dec 27, 2016 | 64.13 | 64.45 | 64.08 | 64.30 | 323,081 | +0.24(+0.38%) |
Dec 23, 2016 | 64.06 | 64.06 | 64.06 | 0 | +0.09(+0.14%) | |
Dec 22, 2016 | 64.35 | 64.38 | 63.78 | 63.97 | 378,042 | -0.41(-0.63%) |
Dec 21, 2016 | 64.65 | 64.66 | 64.36 | 64.38 | 661,237 | -0.27(-0.42%) |
Dec 20, 2016 | 64.51 | 64.76 | 64.35 | 64.65 | 580,006 | +0.40(+0.63%) |
Dec 19, 2016 | 63.93 | 64.27 | 63.92 | 64.25 | 236,489 | +0.36(+0.57%) |
Dec 16, 2016 | 64.08 | 64.53 | 63.74 | 63.89 | 282,056 | -0.11(-0.18%) |
Dec 15, 2016 | 63.82 | 64.41 | 63.54 | 64.00 | 379,677 | +0.27(+0.42%) |
Dec 14, 2016 | 64.60 | 64.78 | 63.73 | 63.73 | 476,761 | -0.98(-1.52%) |
Dec 13, 2016 | 64.89 | 65.00 | 64.31 | 64.72 | 686,931 | +0.04(+0.07%) |
Dec 12, 2016 | 65.19 | 65.38 | 64.56 | 64.67 | 433,210 | -0.44(-0.67%) |
Dec 09, 2016 | 65.32 | 65.32 | 64.98 | 65.11 | 480,844 | -0.12(-0.18%) |
Dec 08, 2016 | 64.74 | 65.37 | 64.56 | 65.23 | 992,108 | +0.70(+1.09%) |
Dec 07, 2016 | 63.81 | 64.59 | 63.76 | 64.52 | 693,822 | +0.74(+1.16%) |
Dec 06, 2016 | 63.19 | 63.78 | 63.04 | 63.78 | 388,160 | +0.67(+1.05%) |
Dec 05, 2016 | 62.76 | 63.16 | 62.76 | 63.12 | 661,423 | +0.71(+1.14%) |
Dec 02, 2016 | 62.41 | 62.62 | 62.23 | 62.40 | 368,189 | +0.10(+0.17%) |