Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 65.03 | 65.03 | 64.61 | 64.78 | 8,435,591 | -0.26(-0.40%) |
Feb 27, 2017 | 64.82 | 65.26 | 64.69 | 65.03 | 6,616,798 | +0.34(+0.52%) |
Feb 24, 2017 | 64.35 | 64.75 | 64.07 | 64.69 | 7,823,177 | +0.32(+0.50%) |
Feb 23, 2017 | 64.32 | 64.46 | 63.87 | 64.37 | 9,221,241 | +0.27(+0.43%) |
Feb 22, 2017 | 64.29 | 64.49 | 63.77 | 64.10 | 9,991,684 | -0.16(-0.25%) |
Feb 21, 2017 | 63.37 | 64.31 | 63.12 | 64.26 | 10,620,800 | +0.80(+1.26%) |
Feb 17, 2017 | 63.46 | 63.46 | 63.46 | 0 | +0.10(+0.17%) | |
Feb 16, 2017 | 63.12 | 63.74 | 63.12 | 63.36 | 10,253,480 | +0.30(+0.47%) |
Feb 15, 2017 | 62.78 | 63.11 | 62.43 | 63.06 | 12,740,897 | -0.06(-0.09%) |
Feb 14, 2017 | 63.31 | 63.35 | 62.66 | 63.12 | 10,247,782 | -0.35(-0.56%) |
Feb 13, 2017 | 63.36 | 63.58 | 63.07 | 63.47 | 8,290,958 | +0.21(+0.33%) |
Feb 10, 2017 | 62.66 | 63.29 | 62.62 | 63.26 | 7,562,467 | +0.48(+0.77%) |
Feb 09, 2017 | 62.62 | 62.86 | 62.52 | 62.78 | 4,882,015 | +0.19(+0.31%) |
Feb 08, 2017 | 62.39 | 62.68 | 62.12 | 62.58 | 9,672,909 | +0.45(+0.73%) |
Feb 07, 2017 | 62.41 | 62.52 | 62.03 | 62.13 | 5,016,483 | -0.09(-0.14%) |
Feb 06, 2017 | 62.58 | 62.59 | 62.13 | 62.22 | 8,425,445 | -0.21(-0.34%) |
Feb 03, 2017 | 62.36 | 62.71 | 62.21 | 62.43 | 9,399,771 | +0.42(+0.68%) |
Feb 02, 2017 | 61.42 | 62.09 | 61.39 | 62.01 | 8,767,747 | +0.68(+1.12%) |
Feb 01, 2017 | 61.94 | 62.38 | 61.31 | 61.33 | 11,692,854 | -0.73(-1.18%) |
Jan 31, 2017 | 61.33 | 62.35 | 61.29 | 62.06 | 9,016,428 | +0.48(+0.78%) |
Jan 30, 2017 | 61.87 | 61.91 | 61.41 | 61.58 | 6,601,398 | -0.43(-0.69%) |
Jan 27, 2017 | 62.71 | 62.82 | 61.79 | 62.00 | 6,722,935 | -0.59(-0.94%) |
Jan 26, 2017 | 62.72 | 63.00 | 62.49 | 62.59 | 7,224,394 | -0.06(-0.10%) |
Jan 25, 2017 | 62.87 | 63.18 | 62.48 | 62.66 | 9,719,899 | -0.34(-0.54%) |
Jan 24, 2017 | 62.83 | 63.14 | 62.62 | 63.00 | 7,783,646 | +0.15(+0.23%) |
Jan 23, 2017 | 62.39 | 62.96 | 62.31 | 62.85 | 6,375,541 | +0.48(+0.76%) |
Jan 20, 2017 | 61.99 | 62.42 | 61.91 | 62.38 | 9,579,095 | +0.39(+0.64%) |
Jan 19, 2017 | 62.29 | 62.45 | 61.86 | 61.98 | 11,517,206 | -0.65(-1.04%) |
Jan 18, 2017 | 62.53 | 62.84 | 62.42 | 62.63 | 6,941,986 | +0.10(+0.17%) |
Jan 17, 2017 | 62.32 | 62.58 | 62.20 | 62.53 | 8,439,784 | +0.42(+0.67%) |
Jan 13, 2017 | 62.11 | 62.11 | 62.11 | 0 | -0.06(-0.10%) | |
Jan 12, 2017 | 61.91 | 62.19 | 61.39 | 62.17 | 11,832,337 | +0.28(+0.46%) |
Jan 11, 2017 | 62.15 | 62.33 | 61.84 | 61.89 | 10,167,506 | -0.27(-0.43%) |
Jan 10, 2017 | 62.72 | 62.81 | 62.13 | 62.16 | 9,584,332 | -0.59(-0.94%) |
Jan 09, 2017 | 63.33 | 63.41 | 62.68 | 62.75 | 8,179,801 | -0.42(-0.66%) |
Jan 06, 2017 | 62.91 | 63.50 | 62.91 | 63.16 | 8,401,901 | -0.14(-0.22%) |
Jan 05, 2017 | 62.68 | 63.34 | 62.37 | 63.30 | 11,693,159 | +0.22(+0.34%) |
Jan 04, 2017 | 62.21 | 63.20 | 62.21 | 63.08 | 13,412,405 | +0.85(+1.37%) |
Jan 03, 2017 | 62.14 | 62.29 | 61.77 | 62.23 | 7,826,890 | +0.25(+0.40%) |
Dec 30, 2016 | 61.98 | 61.98 | 61.98 | 0 | +0.58(+0.94%) | |
Dec 29, 2016 | 60.94 | 61.56 | 60.69 | 61.40 | 7,120,749 | +0.60(+0.99%) |
Dec 28, 2016 | 61.30 | 61.30 | 60.55 | 60.80 | 6,686,703 | -0.36(-0.59%) |
Dec 27, 2016 | 61.26 | 61.33 | 60.92 | 61.16 | 3,401,334 | +0.07(+0.12%) |
Dec 23, 2016 | 61.09 | 61.09 | 61.09 | 0 | +0.16(+0.26%) | |
Dec 22, 2016 | 60.83 | 61.01 | 60.39 | 60.92 | 5,269,648 | -0.11(-0.18%) |
Dec 21, 2016 | 61.84 | 62.17 | 61.00 | 61.04 | 11,030,443 | -0.76(-1.23%) |
Dec 20, 2016 | 61.66 | 62.28 | 61.41 | 61.80 | 8,614,805 | +0.11(+0.18%) |
Dec 19, 2016 | 61.33 | 61.85 | 61.27 | 61.69 | 13,230,314 | +0.68(+1.11%) |
Dec 16, 2016 | 60.41 | 61.37 | 60.41 | 61.01 | 12,350,593 | +0.80(+1.33%) |
Dec 15, 2016 | 60.65 | 60.91 | 60.03 | 60.21 | 13,067,883 | -0.45(-0.75%) |
Dec 14, 2016 | 61.88 | 62.02 | 60.49 | 60.66 | 19,516,032 | -1.14(-1.85%) |
Dec 13, 2016 | 62.06 | 62.14 | 61.41 | 61.81 | 13,463,189 | +0.00(+0.00%) |
Dec 12, 2016 | 61.31 | 61.85 | 61.18 | 61.81 | 14,051,178 | +0.38(+0.62%) |
Dec 09, 2016 | 61.47 | 61.96 | 61.34 | 61.42 | 9,132,077 | -0.05(-0.08%) |
Dec 08, 2016 | 60.69 | 61.67 | 60.69 | 61.47 | 10,530,320 | +0.31(+0.51%) |
Dec 07, 2016 | 60.02 | 61.21 | 59.97 | 61.16 | 12,625,438 | +1.17(+1.95%) |
Dec 06, 2016 | 59.76 | 60.23 | 59.58 | 59.99 | 9,431,604 | +0.38(+0.64%) |
Dec 05, 2016 | 59.26 | 59.70 | 59.05 | 59.61 | 12,190,485 | +0.47(+0.79%) |
Dec 02, 2016 | 58.87 | 59.70 | 58.87 | 59.14 | 9,792,805 | +0.62(+1.06%) |