Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 66.26 | 66.70 | 65.97 | 66.30 | 628,907 | +0.02(+0.03%) |
Feb 27, 2017 | 66.10 | 66.40 | 66.01 | 66.28 | 331,321 | +0.08(+0.12%) |
Feb 24, 2017 | 65.84 | 66.53 | 65.77 | 66.21 | 371,661 | +0.34(+0.51%) |
Feb 23, 2017 | 65.27 | 65.96 | 65.07 | 65.87 | 427,093 | +0.83(+1.28%) |
Feb 22, 2017 | 64.78 | 65.21 | 64.62 | 65.04 | 475,530 | +0.18(+0.27%) |
Feb 21, 2017 | 63.70 | 64.86 | 63.66 | 64.86 | 504,766 | +0.84(+1.32%) |
Feb 17, 2017 | 64.02 | 64.02 | 64.02 | 0 | +0.12(+0.18%) | |
Feb 16, 2017 | 63.88 | 64.16 | 63.48 | 63.90 | 395,815 | +0.18(+0.28%) |
Feb 15, 2017 | 62.71 | 63.75 | 62.70 | 63.72 | 364,387 | +0.38(+0.60%) |
Feb 14, 2017 | 63.16 | 63.69 | 63.16 | 63.34 | 427,737 | -0.33(-0.52%) |
Feb 13, 2017 | 63.60 | 63.74 | 63.24 | 63.67 | 271,002 | +0.15(+0.24%) |
Feb 10, 2017 | 63.14 | 63.59 | 62.98 | 63.52 | 415,720 | +0.25(+0.40%) |
Feb 09, 2017 | 63.66 | 63.98 | 63.24 | 63.27 | 453,755 | -0.28(-0.44%) |
Feb 08, 2017 | 63.87 | 63.87 | 61.11 | 63.55 | 967,967 | -0.41(-0.64%) |
Feb 07, 2017 | 63.29 | 64.04 | 63.29 | 63.96 | 629,699 | +0.61(+0.97%) |
Feb 06, 2017 | 64.10 | 64.10 | 63.20 | 63.34 | 432,052 | -0.54(-0.84%) |
Feb 03, 2017 | 63.62 | 63.93 | 63.29 | 63.88 | 300,322 | +0.67(+1.07%) |
Feb 02, 2017 | 62.80 | 63.33 | 62.64 | 63.21 | 519,319 | +0.44(+0.70%) |
Feb 01, 2017 | 63.72 | 64.18 | 62.55 | 62.77 | 411,348 | -1.36(-2.13%) |
Jan 31, 2017 | 63.06 | 64.20 | 62.90 | 64.14 | 590,826 | +1.14(+1.82%) |
Jan 30, 2017 | 63.19 | 63.47 | 62.68 | 62.99 | 312,638 | -0.44(-0.69%) |
Jan 27, 2017 | 63.72 | 64.10 | 63.24 | 63.43 | 250,407 | -0.30(-0.48%) |
Jan 26, 2017 | 63.18 | 63.88 | 63.14 | 63.73 | 437,467 | +0.61(+0.96%) |
Jan 25, 2017 | 62.96 | 63.64 | 62.89 | 63.13 | 527,123 | -0.13(-0.21%) |
Jan 24, 2017 | 62.65 | 63.39 | 62.32 | 63.26 | 492,180 | +0.63(+1.01%) |
Jan 23, 2017 | 62.95 | 63.13 | 62.38 | 62.63 | 352,502 | -0.27(-0.43%) |
Jan 20, 2017 | 62.57 | 63.02 | 62.41 | 62.90 | 414,917 | +0.38(+0.61%) |
Jan 19, 2017 | 62.93 | 63.48 | 62.38 | 62.52 | 417,819 | -0.83(-1.30%) |
Jan 18, 2017 | 62.88 | 63.80 | 62.88 | 63.34 | 488,038 | +0.42(+0.67%) |
Jan 17, 2017 | 63.32 | 63.56 | 62.78 | 62.92 | 407,586 | -0.10(-0.16%) |
Jan 13, 2017 | 63.02 | 63.02 | 63.02 | 0 | +0.29(+0.47%) | |
Jan 12, 2017 | 62.31 | 62.92 | 61.64 | 62.73 | 582,850 | +0.35(+0.57%) |
Jan 11, 2017 | 61.53 | 62.38 | 61.53 | 62.38 | 402,119 | +0.67(+1.09%) |
Jan 10, 2017 | 61.66 | 61.91 | 61.07 | 61.70 | 545,316 | +0.07(+0.11%) |
Jan 09, 2017 | 62.58 | 62.58 | 61.59 | 61.64 | 378,552 | -0.81(-1.29%) |
Jan 06, 2017 | 62.60 | 62.81 | 62.31 | 62.44 | 606,357 | -0.36(-0.58%) |
Jan 05, 2017 | 63.05 | 63.56 | 62.31 | 62.81 | 473,555 | -0.31(-0.49%) |
Jan 04, 2017 | 62.86 | 63.81 | 62.86 | 63.12 | 789,111 | +0.35(+0.56%) |
Jan 03, 2017 | 62.59 | 62.76 | 62.00 | 62.76 | 536,317 | +0.34(+0.54%) |
Dec 30, 2016 | 62.43 | 62.43 | 62.43 | 0 | -0.42(-0.67%) | |
Dec 29, 2016 | 62.17 | 63.02 | 62.17 | 62.85 | 428,592 | +0.81(+1.30%) |
Dec 28, 2016 | 62.97 | 62.97 | 61.88 | 62.04 | 307,983 | -0.88(-1.39%) |
Dec 27, 2016 | 62.47 | 63.35 | 62.08 | 62.92 | 303,437 | +0.10(+0.16%) |
Dec 23, 2016 | 62.81 | 62.81 | 62.81 | 0 | -0.04(-0.07%) | |
Dec 22, 2016 | 62.57 | 62.99 | 62.18 | 62.86 | 373,670 | +0.33(+0.53%) |
Dec 21, 2016 | 62.45 | 63.14 | 62.38 | 62.53 | 277,312 | -0.13(-0.20%) |
Dec 20, 2016 | 62.43 | 63.02 | 62.22 | 62.65 | 495,631 | +0.26(+0.42%) |
Dec 19, 2016 | 62.78 | 62.91 | 61.99 | 62.39 | 565,539 | -0.04(-0.07%) |
Dec 16, 2016 | 61.64 | 62.67 | 61.58 | 62.44 | 1,898,114 | +0.98(+1.59%) |
Dec 15, 2016 | 60.73 | 61.64 | 60.63 | 61.46 | 538,680 | +0.50(+0.81%) |
Dec 14, 2016 | 62.60 | 62.77 | 60.95 | 60.96 | 577,000 | -1.30(-2.08%) |
Dec 13, 2016 | 62.48 | 62.96 | 62.13 | 62.26 | 547,176 | -0.02(-0.03%) |
Dec 12, 2016 | 61.42 | 62.34 | 61.32 | 62.28 | 599,581 | +0.62(+1.01%) |
Dec 09, 2016 | 61.67 | 61.90 | 61.18 | 61.65 | 358,554 | +0.11(+0.18%) |
Dec 08, 2016 | 60.30 | 61.59 | 59.76 | 61.54 | 535,543 | +0.67(+1.09%) |
Dec 07, 2016 | 60.21 | 60.88 | 59.83 | 60.88 | 751,188 | +1.05(+1.76%) |
Dec 06, 2016 | 60.05 | 60.22 | 59.58 | 59.83 | 514,619 | -0.08(-0.13%) |
Dec 05, 2016 | 60.06 | 60.06 | 59.16 | 59.90 | 511,087 | -0.27(-0.45%) |
Dec 02, 2016 | 59.48 | 60.38 | 59.48 | 60.17 | 687,788 | +1.10(+1.87%) |