Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 69.97 | 70.87 | 69.75 | 70.74 | 3,033,160 | +0.73(+1.04%) |
Feb 27, 2017 | 70.08 | 70.42 | 69.49 | 70.01 | 2,060,414 | -0.02(-0.02%) |
Feb 24, 2017 | 68.82 | 70.08 | 68.48 | 70.03 | 2,839,794 | +1.01(+1.46%) |
Feb 23, 2017 | 68.75 | 69.66 | 68.55 | 69.02 | 3,292,276 | +0.51(+0.75%) |
Feb 22, 2017 | 68.33 | 68.56 | 67.90 | 68.51 | 2,465,981 | +0.44(+0.64%) |
Feb 21, 2017 | 67.47 | 68.15 | 67.18 | 68.07 | 3,375,010 | +0.58(+0.86%) |
Feb 17, 2017 | 67.49 | 67.49 | 67.49 | 0 | -0.96(-1.40%) | |
Feb 16, 2017 | 68.14 | 68.80 | 68.14 | 68.45 | 2,061,606 | +0.35(+0.51%) |
Feb 15, 2017 | 67.78 | 68.20 | 67.34 | 68.10 | 2,271,250 | -0.16(-0.23%) |
Feb 14, 2017 | 68.09 | 68.33 | 67.44 | 68.26 | 2,699,294 | +0.02(+0.03%) |
Feb 13, 2017 | 66.51 | 68.24 | 66.50 | 68.23 | 2,941,832 | +2.01(+3.04%) |
Feb 10, 2017 | 66.20 | 66.34 | 65.75 | 66.22 | 1,625,120 | -0.17(-0.25%) |
Feb 09, 2017 | 66.35 | 66.56 | 66.07 | 66.39 | 1,391,703 | +0.09(+0.14%) |
Feb 08, 2017 | 66.18 | 66.76 | 66.08 | 66.30 | 1,476,248 | +0.18(+0.27%) |
Feb 07, 2017 | 66.02 | 66.21 | 65.59 | 66.12 | 1,445,979 | +0.29(+0.44%) |
Feb 06, 2017 | 67.10 | 67.10 | 65.75 | 65.83 | 2,263,164 | -1.29(-1.92%) |
Feb 03, 2017 | 66.81 | 67.41 | 66.65 | 67.12 | 2,764,373 | +0.73(+1.11%) |
Feb 02, 2017 | 65.58 | 66.47 | 65.42 | 66.38 | 2,350,210 | +0.85(+1.29%) |
Feb 01, 2017 | 66.77 | 67.15 | 65.52 | 65.53 | 3,023,192 | -0.89(-1.34%) |
Jan 31, 2017 | 66.06 | 66.45 | 65.68 | 66.43 | 4,063,328 | +0.81(+1.23%) |
Jan 30, 2017 | 65.75 | 65.87 | 65.21 | 65.62 | 1,838,025 | -0.07(-0.10%) |
Jan 27, 2017 | 66.68 | 66.96 | 65.56 | 65.69 | 1,980,164 | -0.88(-1.32%) |
Jan 26, 2017 | 66.60 | 68.17 | 66.40 | 66.56 | 2,803,213 | +0.63(+0.95%) |
Jan 25, 2017 | 66.58 | 66.66 | 65.65 | 65.94 | 2,376,470 | -0.36(-0.55%) |
Jan 24, 2017 | 65.90 | 66.32 | 65.65 | 66.30 | 2,492,810 | +0.45(+0.69%) |
Jan 23, 2017 | 65.72 | 66.07 | 65.67 | 65.84 | 1,884,028 | +0.18(+0.28%) |
Jan 20, 2017 | 65.13 | 65.72 | 65.11 | 65.66 | 2,436,720 | +0.77(+1.19%) |
Jan 19, 2017 | 65.84 | 65.99 | 64.79 | 64.89 | 2,356,173 | -1.06(-1.61%) |
Jan 18, 2017 | 66.09 | 66.76 | 65.84 | 65.95 | 1,743,729 | -0.12(-0.18%) |
Jan 17, 2017 | 64.76 | 66.18 | 64.73 | 66.07 | 2,402,094 | +1.27(+1.96%) |
Jan 13, 2017 | 64.80 | 64.80 | 64.80 | 0 | +0.38(+0.59%) | |
Jan 12, 2017 | 64.37 | 64.61 | 64.01 | 64.42 | 1,824,249 | -0.02(-0.02%) |
Jan 11, 2017 | 63.87 | 64.75 | 63.70 | 64.44 | 2,175,327 | +0.64(+1.00%) |
Jan 10, 2017 | 64.69 | 64.81 | 63.50 | 63.80 | 2,934,565 | -1.04(-1.60%) |
Jan 09, 2017 | 64.75 | 65.04 | 63.98 | 64.84 | 2,831,565 | +0.17(+0.27%) |
Jan 06, 2017 | 65.98 | 66.05 | 64.63 | 64.66 | 3,396,513 | -1.32(-1.99%) |
Jan 05, 2017 | 65.98 | 66.19 | 65.63 | 65.98 | 3,173,713 | -0.06(-0.09%) |
Jan 04, 2017 | 65.85 | 66.19 | 65.82 | 66.04 | 2,564,381 | +0.39(+0.60%) |
Jan 03, 2017 | 65.99 | 66.27 | 65.42 | 65.65 | 3,268,580 | +0.02(+0.03%) |
Dec 30, 2016 | 65.63 | 65.63 | 65.63 | 0 | -0.18(-0.28%) | |
Dec 29, 2016 | 65.79 | 66.02 | 65.45 | 65.81 | 2,223,088 | +0.18(+0.28%) |
Dec 28, 2016 | 66.32 | 66.46 | 65.56 | 65.63 | 1,475,013 | -0.57(-0.87%) |
Dec 27, 2016 | 66.13 | 66.53 | 65.95 | 66.20 | 1,044,946 | +0.22(+0.33%) |
Dec 23, 2016 | 65.98 | 65.98 | 65.98 | 0 | +0.08(+0.13%) | |
Dec 22, 2016 | 65.81 | 66.18 | 65.26 | 65.90 | 1,682,178 | +0.00(+0.00%) |
Dec 21, 2016 | 66.26 | 66.74 | 65.88 | 65.90 | 2,020,465 | -0.33(-0.50%) |
Dec 20, 2016 | 66.00 | 66.37 | 65.80 | 66.23 | 1,646,294 | +0.23(+0.36%) |
Dec 19, 2016 | 65.00 | 66.15 | 64.82 | 66.00 | 1,880,405 | +1.18(+1.82%) |
Dec 16, 2016 | 65.34 | 65.42 | 64.53 | 64.82 | 7,149,564 | -0.14(-0.22%) |
Dec 15, 2016 | 65.12 | 65.50 | 64.54 | 64.96 | 2,972,329 | -0.24(-0.37%) |
Dec 14, 2016 | 65.88 | 66.14 | 65.08 | 65.20 | 3,990,382 | -0.61(-0.92%) |
Dec 13, 2016 | 65.26 | 65.91 | 65.12 | 65.81 | 3,534,463 | +0.83(+1.28%) |
Dec 12, 2016 | 63.97 | 65.39 | 63.62 | 64.98 | 3,728,334 | +0.96(+1.50%) |
Dec 09, 2016 | 63.71 | 64.08 | 63.45 | 64.02 | 2,501,237 | +0.43(+0.67%) |
Dec 08, 2016 | 63.55 | 63.87 | 63.16 | 63.59 | 2,856,979 | +0.19(+0.31%) |
Dec 07, 2016 | 62.63 | 63.48 | 62.39 | 63.40 | 3,567,920 | +0.97(+1.56%) |
Dec 06, 2016 | 62.88 | 63.34 | 62.29 | 62.43 | 4,364,239 | +0.13(+0.22%) |
Dec 05, 2016 | 61.18 | 62.31 | 60.95 | 62.29 | 2,878,491 | +1.03(+1.69%) |
Dec 02, 2016 | 61.42 | 62.19 | 60.85 | 61.26 | 3,556,057 | +0.26(+0.43%) |