Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 69.97 | 70.87 | 69.75 | 70.74 | 3,032,885 | +0.73(+1.04%) |
Feb 27, 2017 | 70.09 | 70.43 | 69.50 | 70.02 | 2,060,226 | -0.02(-0.02%) |
Feb 24, 2017 | 68.83 | 70.09 | 68.48 | 70.03 | 2,839,536 | +1.01(+1.46%) |
Feb 23, 2017 | 68.76 | 69.67 | 68.56 | 69.03 | 3,291,977 | +0.51(+0.75%) |
Feb 22, 2017 | 68.34 | 68.57 | 67.91 | 68.51 | 2,465,757 | +0.44(+0.64%) |
Feb 21, 2017 | 67.48 | 68.16 | 67.19 | 68.07 | 3,374,703 | +0.58(+0.86%) |
Feb 17, 2017 | 67.49 | 67.49 | 67.49 | 0 | -0.96(-1.40%) | |
Feb 16, 2017 | 68.15 | 68.81 | 68.15 | 68.45 | 2,061,419 | +0.35(+0.51%) |
Feb 15, 2017 | 67.79 | 68.20 | 67.35 | 68.10 | 2,271,044 | -0.16(-0.23%) |
Feb 14, 2017 | 68.10 | 68.33 | 67.45 | 68.26 | 2,699,049 | +0.02(+0.03%) |
Feb 13, 2017 | 66.52 | 68.25 | 66.50 | 68.24 | 2,941,565 | +2.01(+3.04%) |
Feb 10, 2017 | 66.21 | 66.34 | 65.75 | 66.23 | 1,624,972 | -0.17(-0.25%) |
Feb 09, 2017 | 66.36 | 66.56 | 66.08 | 66.40 | 1,391,576 | +0.09(+0.14%) |
Feb 08, 2017 | 66.18 | 66.77 | 66.09 | 66.30 | 1,476,114 | +0.18(+0.27%) |
Feb 07, 2017 | 66.02 | 66.22 | 65.59 | 66.12 | 1,445,848 | +0.29(+0.44%) |
Feb 06, 2017 | 67.11 | 67.11 | 65.76 | 65.84 | 2,262,958 | -1.29(-1.92%) |
Feb 03, 2017 | 66.82 | 67.42 | 66.65 | 67.12 | 2,764,122 | +0.73(+1.11%) |
Feb 02, 2017 | 65.59 | 66.47 | 65.43 | 66.39 | 2,349,996 | +0.85(+1.29%) |
Feb 01, 2017 | 66.77 | 67.16 | 65.53 | 65.54 | 3,022,918 | -0.89(-1.34%) |
Jan 31, 2017 | 66.07 | 66.46 | 65.68 | 66.43 | 4,062,959 | +0.81(+1.23%) |
Jan 30, 2017 | 65.76 | 65.87 | 65.22 | 65.62 | 1,837,858 | -0.07(-0.10%) |
Jan 27, 2017 | 66.68 | 66.97 | 65.56 | 65.69 | 1,979,984 | -0.88(-1.32%) |
Jan 26, 2017 | 66.61 | 68.18 | 66.40 | 66.57 | 2,802,958 | +0.63(+0.95%) |
Jan 25, 2017 | 66.58 | 66.67 | 65.65 | 65.94 | 2,376,254 | -0.36(-0.55%) |
Jan 24, 2017 | 65.90 | 66.33 | 65.65 | 66.30 | 2,492,584 | +0.45(+0.69%) |
Jan 23, 2017 | 65.73 | 66.08 | 65.68 | 65.85 | 1,883,857 | +0.18(+0.28%) |
Jan 20, 2017 | 65.13 | 65.72 | 65.12 | 65.67 | 2,436,498 | +0.77(+1.19%) |
Jan 19, 2017 | 65.85 | 65.99 | 64.80 | 64.90 | 2,355,959 | -1.06(-1.61%) |
Jan 18, 2017 | 66.10 | 66.77 | 65.85 | 65.96 | 1,743,571 | -0.12(-0.18%) |
Jan 17, 2017 | 64.77 | 66.18 | 64.74 | 66.08 | 2,401,876 | +1.27(+1.96%) |
Jan 13, 2017 | 64.81 | 64.81 | 64.81 | 0 | +0.38(+0.59%) | |
Jan 12, 2017 | 64.38 | 64.62 | 64.01 | 64.43 | 1,824,083 | -0.02(-0.02%) |
Jan 11, 2017 | 63.88 | 64.75 | 63.70 | 64.44 | 2,175,130 | +0.64(+1.00%) |
Jan 10, 2017 | 64.69 | 64.81 | 63.51 | 63.81 | 2,934,299 | -1.04(-1.60%) |
Jan 09, 2017 | 64.75 | 65.05 | 63.98 | 64.84 | 2,831,307 | +0.17(+0.27%) |
Jan 06, 2017 | 65.99 | 66.06 | 64.63 | 64.67 | 3,396,204 | -1.32(-1.99%) |
Jan 05, 2017 | 65.99 | 66.19 | 65.64 | 65.99 | 3,173,425 | -0.06(-0.09%) |
Jan 04, 2017 | 65.86 | 66.19 | 65.83 | 66.05 | 2,564,148 | +0.39(+0.60%) |
Jan 03, 2017 | 65.99 | 66.27 | 65.43 | 65.65 | 3,268,283 | +0.02(+0.03%) |
Dec 30, 2016 | 65.63 | 65.63 | 65.63 | 0 | -0.18(-0.28%) | |
Dec 29, 2016 | 65.80 | 66.02 | 65.46 | 65.81 | 2,222,886 | +0.18(+0.28%) |
Dec 28, 2016 | 66.33 | 66.47 | 65.56 | 65.63 | 1,474,879 | -0.57(-0.87%) |
Dec 27, 2016 | 66.14 | 66.53 | 65.96 | 66.21 | 1,044,851 | +0.22(+0.33%) |
Dec 23, 2016 | 65.99 | 65.99 | 65.99 | 0 | +0.08(+0.13%) | |
Dec 22, 2016 | 65.82 | 66.18 | 65.27 | 65.90 | 1,682,025 | +0.00(+0.00%) |
Dec 21, 2016 | 66.27 | 66.75 | 65.89 | 65.90 | 2,020,281 | -0.33(-0.50%) |
Dec 20, 2016 | 66.00 | 66.38 | 65.81 | 66.24 | 1,646,144 | +0.23(+0.36%) |
Dec 19, 2016 | 65.00 | 66.15 | 64.83 | 66.00 | 1,880,234 | +1.18(+1.82%) |
Dec 16, 2016 | 65.34 | 65.43 | 64.53 | 64.82 | 7,148,915 | -0.14(-0.22%) |
Dec 15, 2016 | 65.12 | 65.51 | 64.54 | 64.97 | 2,972,059 | -0.24(-0.37%) |
Dec 14, 2016 | 65.88 | 66.15 | 65.09 | 65.21 | 3,990,019 | -0.61(-0.92%) |
Dec 13, 2016 | 65.27 | 65.92 | 65.12 | 65.81 | 3,534,141 | +0.83(+1.28%) |
Dec 12, 2016 | 63.98 | 65.39 | 63.63 | 64.98 | 3,727,995 | +0.96(+1.50%) |
Dec 09, 2016 | 63.72 | 64.08 | 63.45 | 64.02 | 2,501,010 | +0.43(+0.67%) |
Dec 08, 2016 | 63.56 | 63.88 | 63.16 | 63.60 | 2,856,719 | +0.19(+0.31%) |
Dec 07, 2016 | 62.64 | 63.49 | 62.39 | 63.40 | 3,567,596 | +0.97(+1.56%) |
Dec 06, 2016 | 62.89 | 63.34 | 62.30 | 62.43 | 4,363,842 | +0.13(+0.22%) |
Dec 05, 2016 | 61.19 | 62.31 | 60.96 | 62.30 | 2,878,229 | +1.03(+1.69%) |
Dec 02, 2016 | 61.43 | 62.20 | 60.85 | 61.26 | 3,555,734 | +0.26(+0.43%) |