Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 66.10 | 66.35 | 65.59 | 65.92 | 8,892,426 | -0.68(-1.02%) |
Feb 27, 2017 | 66.71 | 66.97 | 66.52 | 66.60 | 5,735,729 | -0.06(-0.09%) |
Feb 24, 2017 | 66.13 | 66.88 | 65.97 | 66.66 | 6,343,096 | +0.51(+0.77%) |
Feb 23, 2017 | 65.63 | 66.62 | 65.46 | 66.15 | 7,820,299 | +0.57(+0.87%) |
Feb 22, 2017 | 65.24 | 65.83 | 65.00 | 65.58 | 6,099,506 | +0.33(+0.50%) |
Feb 21, 2017 | 65.13 | 65.77 | 64.73 | 65.25 | 7,655,081 | +0.06(+0.09%) |
Feb 17, 2017 | 65.19 | 65.19 | 65.19 | 0 | +0.20(+0.30%) | |
Feb 16, 2017 | 65.04 | 65.61 | 64.84 | 65.00 | 6,059,914 | +0.03(+0.05%) |
Feb 15, 2017 | 64.53 | 65.05 | 64.49 | 64.96 | 6,877,277 | +0.61(+0.94%) |
Feb 14, 2017 | 64.43 | 64.59 | 63.86 | 64.36 | 6,732,200 | -0.02(-0.04%) |
Feb 13, 2017 | 64.61 | 64.82 | 64.10 | 64.38 | 6,891,921 | +0.14(+0.22%) |
Feb 10, 2017 | 63.35 | 64.73 | 62.95 | 64.24 | 11,449,911 | +1.00(+1.58%) |
Feb 09, 2017 | 63.02 | 63.65 | 61.53 | 63.25 | 17,043,746 | +0.23(+0.36%) |
Feb 08, 2017 | 62.35 | 63.11 | 62.28 | 63.02 | 8,297,815 | +0.55(+0.88%) |
Feb 07, 2017 | 62.27 | 62.77 | 61.77 | 62.47 | 7,016,331 | +0.24(+0.38%) |
Feb 06, 2017 | 61.85 | 62.85 | 61.79 | 62.23 | 11,684,862 | +0.50(+0.81%) |
Feb 03, 2017 | 61.63 | 62.51 | 61.59 | 61.73 | 14,591,493 | +0.54(+0.88%) |
Feb 02, 2017 | 62.46 | 62.46 | 60.58 | 61.19 | 23,028,702 | -2.59(-4.07%) |
Feb 01, 2017 | 64.34 | 64.71 | 63.56 | 63.79 | 7,894,259 | -0.69(-1.07%) |
Jan 31, 2017 | 64.26 | 64.87 | 64.23 | 64.47 | 7,857,698 | +0.11(+0.17%) |
Jan 30, 2017 | 63.37 | 64.64 | 63.25 | 64.37 | 9,153,784 | +0.76(+1.20%) |
Jan 27, 2017 | 65.31 | 65.36 | 63.02 | 63.61 | 13,353,636 | -1.29(-1.99%) |
Jan 26, 2017 | 64.69 | 65.79 | 64.17 | 64.90 | 9,323,073 | -0.13(-0.20%) |
Jan 25, 2017 | 67.02 | 67.25 | 64.97 | 65.03 | 13,014,611 | -1.87(-2.80%) |
Jan 24, 2017 | 66.55 | 67.21 | 66.36 | 66.90 | 5,793,201 | +0.43(+0.65%) |
Jan 23, 2017 | 66.67 | 67.03 | 66.28 | 66.47 | 7,698,365 | -0.25(-0.38%) |
Jan 20, 2017 | 68.14 | 68.25 | 66.52 | 66.72 | 9,784,014 | -0.93(-1.38%) |
Jan 19, 2017 | 67.63 | 68.19 | 66.94 | 67.66 | 6,420,017 | -0.28(-0.41%) |
Jan 18, 2017 | 68.70 | 68.89 | 67.66 | 67.93 | 6,472,089 | -0.31(-0.45%) |
Jan 17, 2017 | 66.65 | 68.29 | 66.61 | 68.24 | 8,968,065 | +1.58(+2.37%) |
Jan 13, 2017 | 66.66 | 66.66 | 66.66 | 0 | -0.50(-0.75%) | |
Jan 12, 2017 | 67.43 | 67.66 | 66.99 | 67.17 | 7,101,475 | -0.14(-0.21%) |
Jan 11, 2017 | 66.86 | 67.58 | 66.46 | 67.31 | 7,873,492 | +0.08(+0.12%) |
Jan 10, 2017 | 66.45 | 67.40 | 66.28 | 67.22 | 8,673,825 | +0.79(+1.19%) |
Jan 09, 2017 | 66.84 | 66.99 | 66.00 | 66.44 | 8,421,010 | -0.41(-0.61%) |
Jan 06, 2017 | 66.20 | 67.05 | 65.82 | 66.84 | 8,715,392 | +0.63(+0.96%) |
Jan 05, 2017 | 64.93 | 66.29 | 64.08 | 66.21 | 10,827,704 | +1.36(+2.09%) |
Jan 04, 2017 | 65.33 | 65.39 | 64.60 | 64.85 | 8,733,467 | -0.49(-0.75%) |
Jan 03, 2017 | 64.71 | 65.42 | 64.22 | 65.34 | 7,283,849 | +1.17(+1.82%) |
Dec 30, 2016 | 64.17 | 64.17 | 64.17 | 0 | -0.07(-0.11%) | |
Dec 29, 2016 | 64.15 | 64.62 | 64.08 | 64.24 | 4,402,208 | -0.03(-0.05%) |
Dec 28, 2016 | 64.48 | 64.54 | 63.95 | 64.27 | 4,169,740 | -0.20(-0.32%) |
Dec 27, 2016 | 64.20 | 64.83 | 64.16 | 64.48 | 3,624,944 | +0.12(+0.19%) |
Dec 23, 2016 | 64.35 | 64.35 | 64.35 | 0 | +0.28(+0.44%) | |
Dec 22, 2016 | 64.68 | 64.85 | 63.83 | 64.07 | 7,194,579 | -0.86(-1.33%) |
Dec 21, 2016 | 64.67 | 65.21 | 64.30 | 64.93 | 7,142,523 | +0.01(+0.01%) |
Dec 20, 2016 | 65.04 | 66.06 | 64.78 | 64.92 | 7,512,764 | -0.07(-0.11%) |
Dec 19, 2016 | 64.47 | 65.23 | 64.46 | 65.00 | 8,529,674 | +0.30(+0.47%) |
Dec 16, 2016 | 63.96 | 64.81 | 63.92 | 64.70 | 14,199,808 | +1.03(+1.62%) |
Dec 15, 2016 | 63.43 | 64.44 | 61.89 | 63.66 | 13,061,779 | -0.54(-0.85%) |
Dec 14, 2016 | 65.30 | 65.97 | 63.85 | 64.21 | 8,949,845 | -0.97(-1.48%) |
Dec 13, 2016 | 64.82 | 65.31 | 64.02 | 65.18 | 9,928,314 | +0.34(+0.53%) |
Dec 12, 2016 | 64.61 | 65.48 | 64.45 | 64.83 | 8,134,843 | -0.33(-0.50%) |
Dec 09, 2016 | 64.14 | 65.49 | 64.03 | 65.16 | 8,276,457 | +1.64(+2.59%) |
Dec 08, 2016 | 65.48 | 65.51 | 62.93 | 63.52 | 19,810,800 | -1.97(-3.01%) |
Dec 07, 2016 | 64.44 | 65.55 | 63.83 | 65.48 | 12,952,590 | +0.90(+1.40%) |
Dec 06, 2016 | 63.91 | 64.87 | 63.64 | 64.58 | 12,052,376 | +1.16(+1.83%) |
Dec 05, 2016 | 63.08 | 63.65 | 62.52 | 63.42 | 11,281,146 | +0.30(+0.48%) |
Dec 02, 2016 | 62.72 | 63.68 | 62.09 | 63.12 | 14,648,055 | +0.70(+1.12%) |