Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 66.09 | 67.04 | 65.85 | 66.69 | 5,841,134 | +0.66(+0.99%) |
Feb 27, 2017 | 67.49 | 67.68 | 65.83 | 66.04 | 8,349,334 | -1.80(-2.65%) |
Feb 24, 2017 | 68.15 | 68.36 | 67.47 | 67.84 | 3,664,165 | +0.10(+0.15%) |
Feb 23, 2017 | 67.99 | 68.23 | 67.31 | 67.74 | 3,980,483 | -0.31(-0.45%) |
Feb 22, 2017 | 69.13 | 69.24 | 67.77 | 68.04 | 6,859,721 | -1.10(-1.59%) |
Feb 21, 2017 | 66.92 | 69.59 | 66.58 | 69.14 | 19,787,062 | -1.30(-1.84%) |
Feb 17, 2017 | 70.44 | 70.44 | 70.44 | 0 | +6.83(+10.74%) | |
Feb 16, 2017 | 64.94 | 65.48 | 62.93 | 63.61 | 14,522,937 | -2.78(-4.19%) |
Feb 15, 2017 | 66.42 | 66.54 | 65.78 | 66.39 | 4,229,705 | +0.21(+0.31%) |
Feb 14, 2017 | 66.01 | 66.37 | 65.67 | 66.18 | 3,187,647 | +0.17(+0.25%) |
Feb 13, 2017 | 65.82 | 66.03 | 65.37 | 66.02 | 2,486,992 | +0.28(+0.42%) |
Feb 10, 2017 | 65.30 | 65.99 | 65.11 | 65.74 | 2,582,415 | +0.31(+0.47%) |
Feb 09, 2017 | 65.06 | 65.88 | 64.89 | 65.43 | 3,716,066 | +0.43(+0.66%) |
Feb 08, 2017 | 64.73 | 65.09 | 64.71 | 65.00 | 4,528,470 | +0.28(+0.43%) |
Feb 07, 2017 | 64.65 | 64.88 | 64.50 | 64.73 | 3,566,490 | +0.08(+0.12%) |
Feb 06, 2017 | 65.08 | 65.16 | 64.60 | 64.65 | 1,865,738 | -0.42(-0.64%) |
Feb 03, 2017 | 65.02 | 65.12 | 64.60 | 65.06 | 3,025,553 | +0.48(+0.74%) |
Feb 02, 2017 | 64.51 | 64.94 | 64.37 | 64.58 | 2,506,377 | +0.15(+0.23%) |
Feb 01, 2017 | 64.78 | 65.11 | 64.36 | 64.43 | 2,485,176 | -0.64(-0.99%) |
Jan 31, 2017 | 64.79 | 65.27 | 64.74 | 65.08 | 3,636,784 | +0.15(+0.24%) |
Jan 30, 2017 | 64.93 | 65.23 | 64.59 | 64.92 | 3,064,691 | -0.26(-0.39%) |
Jan 27, 2017 | 64.83 | 65.43 | 64.70 | 65.18 | 2,528,694 | +0.01(+0.02%) |
Jan 26, 2017 | 65.22 | 65.52 | 64.66 | 65.16 | 4,242,628 | +0.42(+0.64%) |
Jan 25, 2017 | 64.81 | 65.06 | 64.43 | 64.75 | 3,106,423 | +0.11(+0.17%) |
Jan 24, 2017 | 64.80 | 65.00 | 64.37 | 64.64 | 2,973,847 | -0.08(-0.12%) |
Jan 23, 2017 | 64.62 | 64.83 | 64.28 | 64.72 | 3,641,728 | -0.11(-0.17%) |
Jan 20, 2017 | 64.39 | 64.86 | 64.14 | 64.83 | 3,835,719 | +0.80(+1.25%) |
Jan 19, 2017 | 64.27 | 64.45 | 63.81 | 64.03 | 2,319,946 | -0.36(-0.57%) |
Jan 18, 2017 | 63.99 | 64.57 | 63.99 | 64.39 | 3,954,064 | +0.31(+0.49%) |
Jan 17, 2017 | 63.20 | 64.12 | 63.20 | 64.08 | 3,161,612 | +0.65(+1.02%) |
Jan 13, 2017 | 63.43 | 63.43 | 63.43 | 0 | -0.28(-0.45%) | |
Jan 12, 2017 | 63.28 | 63.97 | 63.04 | 63.71 | 3,408,260 | +0.48(+0.76%) |
Jan 11, 2017 | 62.77 | 63.44 | 62.71 | 63.23 | 3,779,457 | +0.62(+0.99%) |
Jan 10, 2017 | 62.57 | 62.90 | 62.25 | 62.61 | 3,478,413 | -0.12(-0.19%) |
Jan 09, 2017 | 62.86 | 63.02 | 62.38 | 62.73 | 3,406,250 | -0.17(-0.28%) |
Jan 06, 2017 | 63.06 | 63.14 | 62.55 | 62.90 | 3,361,975 | -0.16(-0.25%) |
Jan 05, 2017 | 63.33 | 63.63 | 62.74 | 63.06 | 4,167,597 | -0.36(-0.57%) |
Jan 04, 2017 | 63.79 | 64.11 | 63.33 | 63.43 | 3,113,463 | -0.36(-0.57%) |
Jan 03, 2017 | 64.03 | 64.11 | 62.97 | 63.79 | 4,259,835 | +0.15(+0.24%) |
Dec 30, 2016 | 63.64 | 63.64 | 63.64 | 0 | -0.44(-0.69%) | |
Dec 29, 2016 | 63.63 | 64.24 | 63.63 | 64.08 | 2,521,638 | +0.45(+0.71%) |
Dec 28, 2016 | 63.77 | 63.97 | 63.43 | 63.63 | 1,900,046 | -0.20(-0.31%) |
Dec 27, 2016 | 63.89 | 64.19 | 63.63 | 63.83 | 2,734,863 | +0.01(+0.01%) |
Dec 23, 2016 | 63.82 | 63.82 | 63.82 | 0 | +0.21(+0.33%) | |
Dec 22, 2016 | 63.01 | 63.62 | 62.90 | 63.61 | 2,697,940 | +0.49(+0.77%) |
Dec 21, 2016 | 62.63 | 63.40 | 62.53 | 63.12 | 3,021,375 | +0.46(+0.73%) |
Dec 20, 2016 | 62.88 | 63.12 | 62.19 | 62.66 | 3,657,229 | -0.45(-0.72%) |
Dec 19, 2016 | 62.93 | 63.33 | 62.47 | 63.12 | 4,617,639 | +0.10(+0.16%) |
Dec 16, 2016 | 62.59 | 63.09 | 61.85 | 63.01 | 8,284,284 | +0.79(+1.28%) |
Dec 15, 2016 | 62.04 | 62.72 | 61.31 | 62.22 | 6,051,125 | +0.74(+1.20%) |
Dec 14, 2016 | 61.93 | 62.24 | 61.02 | 61.48 | 4,569,444 | -0.42(-0.68%) |
Dec 13, 2016 | 61.66 | 62.39 | 61.24 | 61.91 | 4,941,822 | +0.54(+0.88%) |
Dec 12, 2016 | 60.93 | 61.83 | 60.70 | 61.37 | 3,480,047 | +0.31(+0.50%) |
Dec 09, 2016 | 60.16 | 61.07 | 59.81 | 61.06 | 3,267,634 | +1.07(+1.79%) |
Dec 08, 2016 | 60.19 | 60.34 | 59.66 | 59.99 | 3,427,040 | -0.47(-0.77%) |
Dec 07, 2016 | 58.63 | 60.64 | 58.50 | 60.45 | 6,682,354 | +2.18(+3.74%) |
Dec 06, 2016 | 58.75 | 58.94 | 58.08 | 58.28 | 4,893,946 | -0.23(-0.40%) |
Dec 05, 2016 | 58.97 | 59.14 | 58.39 | 58.51 | 6,058,508 | -0.46(-0.78%) |
Dec 02, 2016 | 58.84 | 59.41 | 58.56 | 58.97 | 3,813,482 | +0.31(+0.52%) |