Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 67.61 | 67.70 | 65.93 | 66.10 | 1,317,479 | -1.52(-2.25%) |
Feb 27, 2017 | 66.28 | 67.66 | 65.60 | 67.62 | 1,292,764 | +1.43(+2.16%) |
Feb 24, 2017 | 66.37 | 66.56 | 64.18 | 66.19 | 1,574,820 | -1.01(-1.50%) |
Feb 23, 2017 | 68.02 | 68.30 | 66.39 | 67.20 | 1,315,105 | -0.35(-0.52%) |
Feb 22, 2017 | 67.56 | 68.66 | 67.22 | 67.55 | 1,151,872 | -0.02(-0.03%) |
Feb 21, 2017 | 67.03 | 67.95 | 66.85 | 67.57 | 2,758,323 | +0.45(+0.67%) |
Feb 17, 2017 | 67.12 | 67.12 | 67.12 | 0 | -0.03(-0.04%) | |
Feb 16, 2017 | 67.26 | 67.68 | 66.37 | 67.15 | 837,657 | -0.02(-0.03%) |
Feb 15, 2017 | 66.42 | 67.41 | 66.14 | 67.17 | 785,405 | +0.73(+1.10%) |
Feb 14, 2017 | 66.49 | 66.74 | 65.81 | 66.44 | 996,880 | -0.09(-0.14%) |
Feb 13, 2017 | 66.47 | 67.20 | 66.10 | 66.53 | 1,085,608 | +0.26(+0.39%) |
Feb 10, 2017 | 66.32 | 66.42 | 65.59 | 66.27 | 1,003,296 | -0.01(-0.02%) |
Feb 09, 2017 | 66.13 | 66.40 | 65.57 | 66.28 | 1,305,111 | +0.08(+0.12%) |
Feb 08, 2017 | 64.93 | 66.25 | 64.55 | 66.20 | 1,745,352 | +1.45(+2.24%) |
Feb 07, 2017 | 64.36 | 65.05 | 64.19 | 64.75 | 1,271,554 | +0.39(+0.61%) |
Feb 06, 2017 | 63.49 | 64.36 | 63.31 | 64.36 | 2,005,719 | +0.40(+0.63%) |
Feb 03, 2017 | 63.46 | 64.63 | 63.36 | 63.96 | 1,559,375 | +0.61(+0.96%) |
Feb 02, 2017 | 61.34 | 65.68 | 61.12 | 63.35 | 5,475,684 | -1.20(-1.86%) |
Feb 01, 2017 | 65.15 | 65.97 | 63.34 | 64.55 | 4,121,079 | +0.34(+0.53%) |
Jan 31, 2017 | 63.84 | 64.42 | 63.28 | 64.21 | 1,944,370 | -0.08(-0.12%) |
Jan 30, 2017 | 63.52 | 64.51 | 63.01 | 64.29 | 3,150,234 | +0.64(+1.01%) |
Jan 27, 2017 | 63.57 | 63.96 | 62.89 | 63.65 | 1,134,590 | +0.31(+0.49%) |
Jan 26, 2017 | 63.70 | 64.19 | 62.82 | 63.34 | 2,107,147 | -0.70(-1.09%) |
Jan 25, 2017 | 63.13 | 64.08 | 62.55 | 64.04 | 1,842,280 | +1.54(+2.46%) |
Jan 24, 2017 | 62.15 | 63.09 | 61.92 | 62.50 | 2,435,115 | +0.65(+1.05%) |
Jan 23, 2017 | 60.92 | 62.11 | 60.92 | 61.85 | 2,224,372 | +0.83(+1.36%) |
Jan 20, 2017 | 60.04 | 61.70 | 59.51 | 61.02 | 3,420,649 | +2.71(+4.65%) |
Jan 19, 2017 | 59.19 | 59.80 | 58.11 | 58.31 | 2,197,280 | -0.86(-1.45%) |
Jan 18, 2017 | 57.70 | 59.29 | 57.63 | 59.17 | 1,567,890 | +1.91(+3.34%) |
Jan 17, 2017 | 58.03 | 58.87 | 56.90 | 57.26 | 2,067,049 | -1.31(-2.24%) |
Jan 13, 2017 | 58.57 | 58.57 | 58.57 | 0 | +1.73(+3.04%) | |
Jan 12, 2017 | 56.06 | 56.94 | 55.37 | 56.84 | 1,622,163 | +0.04(+0.07%) |
Jan 11, 2017 | 56.35 | 56.86 | 55.50 | 56.80 | 1,107,132 | +0.40(+0.71%) |
Jan 10, 2017 | 54.43 | 56.58 | 54.43 | 56.40 | 1,972,550 | +2.03(+3.73%) |
Jan 09, 2017 | 53.91 | 55.35 | 53.91 | 54.37 | 1,252,941 | +0.51(+0.95%) |
Jan 06, 2017 | 53.60 | 54.41 | 53.09 | 53.86 | 943,023 | +0.50(+0.94%) |
Jan 05, 2017 | 54.04 | 54.52 | 52.81 | 53.36 | 1,343,366 | -1.15(-2.11%) |
Jan 04, 2017 | 52.99 | 54.56 | 52.74 | 54.51 | 1,503,774 | +1.61(+3.04%) |
Jan 03, 2017 | 53.18 | 53.95 | 52.12 | 52.90 | 1,841,164 | +0.17(+0.32%) |
Dec 30, 2016 | 52.73 | 52.73 | 52.73 | 0 | -0.88(-1.64%) | |
Dec 29, 2016 | 54.47 | 54.57 | 52.90 | 53.61 | 982,780 | -1.09(-1.99%) |
Dec 28, 2016 | 55.55 | 55.75 | 54.01 | 54.70 | 1,064,546 | -0.84(-1.51%) |
Dec 27, 2016 | 55.38 | 56.15 | 55.29 | 55.54 | 745,658 | +0.01(+0.02%) |
Dec 23, 2016 | 55.53 | 55.53 | 55.53 | 0 | +0.43(+0.78%) | |
Dec 22, 2016 | 55.46 | 55.80 | 54.86 | 55.10 | 712,247 | +0.11(+0.20%) |
Dec 21, 2016 | 54.85 | 55.45 | 54.67 | 54.99 | 785,166 | +0.25(+0.46%) |
Dec 20, 2016 | 55.70 | 55.72 | 54.01 | 54.74 | 958,219 | -0.71(-1.28%) |
Dec 19, 2016 | 54.93 | 55.50 | 54.69 | 55.45 | 712,747 | +0.76(+1.39%) |
Dec 16, 2016 | 56.04 | 56.38 | 54.57 | 54.69 | 1,771,032 | -1.00(-1.80%) |
Dec 15, 2016 | 54.00 | 56.09 | 53.45 | 55.69 | 2,170,235 | +2.10(+3.92%) |
Dec 14, 2016 | 54.76 | 54.99 | 53.42 | 53.59 | 1,234,564 | -1.19(-2.17%) |
Dec 13, 2016 | 54.92 | 55.26 | 54.48 | 54.78 | 953,969 | -0.01(-0.02%) |
Dec 12, 2016 | 56.48 | 56.55 | 54.47 | 54.79 | 1,120,007 | -1.69(-2.99%) |
Dec 09, 2016 | 58.40 | 59.12 | 56.10 | 56.48 | 1,443,021 | -1.33(-2.30%) |
Dec 08, 2016 | 55.00 | 58.92 | 55.00 | 57.81 | 3,092,541 | +2.67(+4.84%) |
Dec 07, 2016 | 54.00 | 55.45 | 53.50 | 55.14 | 1,765,477 | +1.08(+2.00%) |
Dec 06, 2016 | 52.77 | 54.25 | 52.72 | 54.06 | 1,340,597 | +1.58(+3.01%) |
Dec 05, 2016 | 50.96 | 52.63 | 50.76 | 52.48 | 1,443,404 | +1.94(+3.84%) |
Dec 02, 2016 | 49.94 | 50.96 | 49.53 | 50.54 | 1,169,364 | +0.51(+1.02%) |