Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 65.54 | 66.17 | 64.82 | 65.47 | 206,039 | -0.65(-0.99%) |
Feb 27, 2017 | 64.06 | 66.17 | 63.77 | 66.12 | 241,589 | +2.08(+3.24%) |
Feb 24, 2017 | 60.61 | 65.67 | 60.40 | 64.05 | 389,461 | +1.18(+1.87%) |
Feb 23, 2017 | 63.30 | 63.39 | 61.95 | 62.87 | 192,355 | -0.37(-0.59%) |
Feb 22, 2017 | 63.12 | 63.53 | 62.62 | 63.24 | 91,504 | -0.14(-0.21%) |
Feb 21, 2017 | 63.45 | 64.10 | 63.00 | 63.38 | 202,291 | +0.05(+0.07%) |
Feb 17, 2017 | 63.33 | 63.33 | 63.33 | 0 | +0.51(+0.81%) | |
Feb 16, 2017 | 62.68 | 62.85 | 61.86 | 62.82 | 150,234 | +0.35(+0.57%) |
Feb 15, 2017 | 62.35 | 62.84 | 61.76 | 62.47 | 121,519 | +0.03(+0.04%) |
Feb 14, 2017 | 61.98 | 62.48 | 61.49 | 62.44 | 208,444 | +0.07(+0.12%) |
Feb 13, 2017 | 62.54 | 63.18 | 61.94 | 62.37 | 219,020 | -0.10(-0.16%) |
Feb 10, 2017 | 62.27 | 62.80 | 61.96 | 62.47 | 200,311 | +0.54(+0.88%) |
Feb 09, 2017 | 61.19 | 62.85 | 61.19 | 61.93 | 228,350 | +0.77(+1.25%) |
Feb 08, 2017 | 61.95 | 61.95 | 60.70 | 61.16 | 211,919 | -0.78(-1.27%) |
Feb 07, 2017 | 62.48 | 62.95 | 61.84 | 61.94 | 179,197 | -0.41(-0.67%) |
Feb 06, 2017 | 64.30 | 64.41 | 62.24 | 62.36 | 196,577 | -2.06(-3.19%) |
Feb 03, 2017 | 64.44 | 65.03 | 64.01 | 64.42 | 223,215 | +0.62(+0.98%) |
Feb 02, 2017 | 64.24 | 64.47 | 63.47 | 63.79 | 216,175 | -0.23(-0.37%) |
Feb 01, 2017 | 65.00 | 66.27 | 63.51 | 64.03 | 220,879 | -0.32(-0.49%) |
Jan 31, 2017 | 65.31 | 66.04 | 64.07 | 64.34 | 1,769,514 | -1.40(-2.13%) |
Jan 30, 2017 | 66.69 | 66.74 | 64.93 | 65.74 | 334,976 | -1.45(-2.16%) |
Jan 27, 2017 | 66.17 | 67.19 | 65.56 | 67.19 | 320,238 | +1.31(+1.98%) |
Jan 26, 2017 | 64.55 | 66.29 | 64.41 | 65.89 | 408,606 | +1.30(+2.01%) |
Jan 25, 2017 | 62.37 | 64.69 | 62.37 | 64.59 | 740,619 | +3.07(+4.98%) |
Jan 24, 2017 | 60.70 | 61.72 | 60.38 | 61.52 | 305,589 | +1.28(+2.13%) |
Jan 23, 2017 | 60.56 | 60.92 | 59.94 | 60.24 | 110,026 | -0.48(-0.79%) |
Jan 20, 2017 | 60.54 | 61.05 | 60.53 | 60.72 | 153,776 | +0.23(+0.37%) |
Jan 19, 2017 | 61.73 | 61.96 | 60.11 | 60.49 | 138,517 | -0.94(-1.53%) |
Jan 18, 2017 | 61.75 | 61.77 | 61.17 | 61.43 | 131,343 | -0.04(-0.06%) |
Jan 17, 2017 | 62.32 | 62.67 | 61.34 | 61.47 | 78,377 | -1.22(-1.94%) |
Jan 13, 2017 | 62.68 | 62.68 | 62.68 | 0 | +0.96(+1.56%) | |
Jan 12, 2017 | 62.40 | 62.51 | 60.77 | 61.72 | 78,782 | -1.04(-1.65%) |
Jan 11, 2017 | 62.52 | 62.88 | 61.76 | 62.76 | 128,684 | +0.07(+0.12%) |
Jan 10, 2017 | 61.60 | 63.61 | 61.25 | 62.68 | 206,491 | +1.39(+2.27%) |
Jan 09, 2017 | 61.42 | 62.00 | 61.02 | 61.30 | 195,576 | -0.29(-0.47%) |
Jan 06, 2017 | 62.24 | 62.24 | 61.57 | 61.58 | 75,302 | -0.42(-0.68%) |
Jan 05, 2017 | 62.95 | 63.07 | 61.88 | 62.01 | 121,450 | -1.04(-1.65%) |
Jan 04, 2017 | 62.67 | 63.87 | 62.67 | 63.04 | 234,094 | +0.53(+0.85%) |
Jan 03, 2017 | 63.10 | 63.58 | 61.92 | 62.51 | 153,371 | -0.01(-0.01%) |
Dec 30, 2016 | 62.52 | 62.52 | 62.52 | 0 | -0.16(-0.26%) | |
Dec 29, 2016 | 62.46 | 62.69 | 61.68 | 62.68 | 130,529 | +0.40(+0.64%) |
Dec 28, 2016 | 63.62 | 63.75 | 62.11 | 62.29 | 89,324 | -1.07(-1.69%) |
Dec 27, 2016 | 63.64 | 64.26 | 63.18 | 63.36 | 119,984 | -0.40(-0.62%) |
Dec 23, 2016 | 63.76 | 63.76 | 63.76 | 0 | +0.41(+0.65%) | |
Dec 22, 2016 | 63.80 | 63.88 | 62.56 | 63.34 | 159,432 | -0.66(-1.03%) |
Dec 21, 2016 | 62.61 | 64.28 | 62.50 | 64.00 | 230,532 | +1.18(+1.88%) |
Dec 20, 2016 | 62.16 | 63.11 | 61.78 | 62.82 | 151,945 | +1.13(+1.83%) |
Dec 19, 2016 | 62.04 | 62.35 | 60.51 | 61.69 | 161,922 | -0.30(-0.48%) |
Dec 16, 2016 | 62.48 | 62.96 | 61.78 | 61.99 | 755,113 | -0.37(-0.59%) |
Dec 15, 2016 | 61.21 | 62.75 | 60.47 | 62.36 | 178,533 | +1.40(+2.29%) |
Dec 14, 2016 | 61.12 | 61.52 | 60.79 | 60.96 | 129,816 | -0.50(-0.81%) |
Dec 13, 2016 | 61.62 | 62.07 | 60.56 | 61.46 | 134,289 | +0.05(+0.09%) |
Dec 12, 2016 | 61.60 | 62.12 | 60.78 | 61.40 | 152,652 | -0.32(-0.51%) |
Dec 09, 2016 | 61.53 | 61.83 | 60.91 | 61.72 | 165,159 | +0.51(+0.82%) |
Dec 08, 2016 | 59.41 | 61.25 | 58.95 | 61.21 | 234,039 | +2.23(+3.78%) |
Dec 07, 2016 | 58.03 | 59.16 | 57.36 | 58.99 | 163,711 | +0.87(+1.49%) |
Dec 06, 2016 | 57.71 | 58.43 | 56.61 | 58.12 | 222,790 | +0.69(+1.21%) |
Dec 05, 2016 | 57.17 | 57.80 | 56.56 | 57.43 | 112,517 | +0.84(+1.48%) |
Dec 02, 2016 | 56.14 | 57.08 | 56.14 | 56.59 | 96,388 | +0.14(+0.26%) |