Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 72.00 | 72.14 | 71.41 | 71.44 | 773,379 | -0.82(-1.13%) |
Feb 27, 2017 | 71.82 | 72.63 | 71.82 | 72.26 | 895,383 | +0.20(+0.28%) |
Feb 24, 2017 | 70.66 | 72.08 | 70.66 | 72.06 | 845,561 | +0.84(+1.18%) |
Feb 23, 2017 | 71.49 | 71.72 | 70.99 | 71.22 | 984,613 | -0.04(-0.06%) |
Feb 22, 2017 | 70.80 | 71.35 | 70.31 | 71.26 | 891,575 | +0.28(+0.39%) |
Feb 21, 2017 | 70.05 | 71.04 | 68.79 | 70.98 | 1,287,050 | +0.47(+0.67%) |
Feb 17, 2017 | 70.51 | 70.51 | 70.51 | 0 | -0.15(-0.21%) | |
Feb 16, 2017 | 71.73 | 73.08 | 70.18 | 70.66 | 2,392,110 | +4.40(+6.64%) |
Feb 15, 2017 | 65.64 | 66.47 | 65.56 | 66.26 | 894,402 | +0.42(+0.64%) |
Feb 14, 2017 | 65.67 | 65.98 | 65.31 | 65.84 | 798,537 | -0.14(-0.21%) |
Feb 13, 2017 | 65.57 | 66.19 | 65.36 | 65.98 | 724,631 | +0.69(+1.06%) |
Feb 10, 2017 | 65.58 | 65.62 | 65.08 | 65.29 | 1,168,553 | -0.15(-0.23%) |
Feb 09, 2017 | 65.00 | 65.61 | 64.86 | 65.44 | 823,702 | +0.65(+1.00%) |
Feb 08, 2017 | 65.22 | 65.28 | 64.75 | 64.79 | 755,438 | -0.41(-0.63%) |
Feb 07, 2017 | 65.30 | 65.57 | 65.05 | 65.20 | 572,607 | +0.03(+0.05%) |
Feb 06, 2017 | 64.94 | 65.39 | 64.53 | 65.17 | 944,809 | +0.27(+0.42%) |
Feb 03, 2017 | 64.38 | 65.23 | 64.25 | 64.90 | 843,294 | +0.72(+1.12%) |
Feb 02, 2017 | 62.70 | 64.22 | 62.70 | 64.18 | 1,024,228 | +1.56(+2.49%) |
Feb 01, 2017 | 63.06 | 63.19 | 62.24 | 62.62 | 658,135 | -0.27(-0.43%) |
Jan 31, 2017 | 62.72 | 62.92 | 62.12 | 62.89 | 814,472 | +0.27(+0.43%) |
Jan 30, 2017 | 62.03 | 62.62 | 61.56 | 62.62 | 596,922 | +0.12(+0.19%) |
Jan 27, 2017 | 62.17 | 62.51 | 62.15 | 62.50 | 261,794 | +0.30(+0.48%) |
Jan 26, 2017 | 62.70 | 62.95 | 62.01 | 62.20 | 541,411 | -0.48(-0.77%) |
Jan 25, 2017 | 62.58 | 62.84 | 62.40 | 62.68 | 769,136 | +0.27(+0.43%) |
Jan 24, 2017 | 61.10 | 62.55 | 61.10 | 62.41 | 878,189 | +1.58(+2.60%) |
Jan 23, 2017 | 60.58 | 60.91 | 60.41 | 60.83 | 315,232 | +0.06(+0.10%) |
Jan 20, 2017 | 60.89 | 61.50 | 60.74 | 60.77 | 565,540 | -0.14(-0.23%) |
Jan 19, 2017 | 60.77 | 61.39 | 60.67 | 60.91 | 602,804 | +0.15(+0.25%) |
Jan 18, 2017 | 60.82 | 61.00 | 60.51 | 60.76 | 580,136 | +0.02(+0.03%) |
Jan 17, 2017 | 61.05 | 61.24 | 60.44 | 60.74 | 504,287 | -0.60(-0.98%) |
Jan 13, 2017 | 61.34 | 61.34 | 61.34 | 0 | +0.46(+0.76%) | |
Jan 12, 2017 | 60.61 | 60.93 | 59.85 | 60.88 | 356,924 | -0.03(-0.05%) |
Jan 11, 2017 | 60.66 | 61.21 | 60.13 | 60.91 | 492,078 | +0.22(+0.36%) |
Jan 10, 2017 | 60.34 | 60.94 | 60.12 | 60.69 | 679,097 | +0.61(+1.02%) |
Jan 09, 2017 | 59.82 | 60.37 | 59.63 | 60.08 | 496,049 | +0.08(+0.13%) |
Jan 06, 2017 | 59.73 | 60.32 | 59.41 | 60.00 | 647,910 | +0.21(+0.35%) |
Jan 05, 2017 | 59.61 | 60.18 | 59.52 | 59.79 | 1,081,207 | +0.22(+0.37%) |
Jan 04, 2017 | 59.37 | 60.03 | 59.37 | 59.57 | 790,253 | +0.20(+0.34%) |
Jan 03, 2017 | 59.27 | 59.70 | 59.04 | 59.37 | 595,847 | +0.51(+0.87%) |
Dec 30, 2016 | 58.86 | 58.86 | 58.86 | 0 | -0.56(-0.94%) | |
Dec 29, 2016 | 59.36 | 59.60 | 59.17 | 59.42 | 707,326 | +0.20(+0.34%) |
Dec 28, 2016 | 60.03 | 60.27 | 59.14 | 59.22 | 433,594 | -0.63(-1.05%) |
Dec 27, 2016 | 59.73 | 60.17 | 59.40 | 59.85 | 327,736 | +0.09(+0.15%) |
Dec 23, 2016 | 59.76 | 59.76 | 59.76 | 0 | +0.35(+0.59%) | |
Dec 22, 2016 | 60.00 | 60.00 | 59.04 | 59.41 | 893,771 | -0.69(-1.15%) |
Dec 21, 2016 | 60.46 | 60.53 | 60.07 | 60.10 | 532,592 | -0.32(-0.53%) |
Dec 20, 2016 | 60.50 | 60.71 | 60.13 | 60.42 | 573,085 | +0.05(+0.08%) |
Dec 19, 2016 | 60.36 | 60.72 | 60.18 | 60.37 | 473,376 | +0.26(+0.43%) |
Dec 16, 2016 | 60.41 | 60.77 | 59.83 | 60.11 | 1,680,477 | -0.26(-0.43%) |
Dec 15, 2016 | 59.94 | 61.05 | 59.77 | 60.37 | 960,731 | +0.41(+0.68%) |
Dec 14, 2016 | 60.35 | 60.72 | 59.72 | 59.96 | 776,035 | -0.32(-0.53%) |
Dec 13, 2016 | 60.19 | 60.80 | 59.91 | 60.28 | 1,008,649 | +0.36(+0.60%) |
Dec 12, 2016 | 58.60 | 59.94 | 58.58 | 59.92 | 1,008,529 | +1.02(+1.73%) |
Dec 09, 2016 | 59.30 | 59.42 | 58.85 | 58.90 | 906,424 | -0.41(-0.69%) |
Dec 08, 2016 | 59.03 | 59.54 | 58.82 | 59.31 | 929,535 | +0.39(+0.66%) |
Dec 07, 2016 | 57.87 | 59.05 | 57.80 | 58.92 | 960,406 | +0.92(+1.59%) |
Dec 06, 2016 | 57.98 | 58.68 | 57.88 | 58.00 | 1,253,197 | +0.58(+1.01%) |
Dec 05, 2016 | 57.40 | 57.67 | 57.18 | 57.42 | 1,227,137 | +0.31(+0.54%) |
Dec 02, 2016 | 56.09 | 57.41 | 56.03 | 57.11 | 1,125,209 | +0.27(+0.48%) |