Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 66.42 | 66.44 | 64.90 | 65.07 | 12,224,491 | -1.79(-2.68%) |
Feb 27, 2017 | 66.68 | 66.89 | 66.23 | 66.87 | 4,577,696 | +0.28(+0.42%) |
Feb 24, 2017 | 66.42 | 66.79 | 65.98 | 66.59 | 12,740,180 | +0.26(+0.40%) |
Feb 23, 2017 | 67.51 | 67.56 | 66.26 | 66.33 | 6,472,342 | -0.88(-1.30%) |
Feb 22, 2017 | 67.66 | 67.77 | 67.03 | 67.20 | 4,241,665 | -0.39(-0.58%) |
Feb 21, 2017 | 67.81 | 67.83 | 66.90 | 67.59 | 6,050,270 | +0.45(+0.66%) |
Feb 17, 2017 | 67.15 | 67.15 | 67.15 | 0 | +0.37(+0.55%) | |
Feb 16, 2017 | 67.30 | 67.73 | 66.20 | 66.78 | 5,355,578 | -0.52(-0.77%) |
Feb 15, 2017 | 66.04 | 67.79 | 65.93 | 67.30 | 11,897,300 | +1.04(+1.57%) |
Feb 14, 2017 | 64.80 | 66.40 | 64.72 | 66.26 | 9,264,874 | +1.59(+2.46%) |
Feb 13, 2017 | 64.82 | 64.98 | 64.38 | 64.66 | 3,437,672 | -0.06(-0.09%) |
Feb 10, 2017 | 64.24 | 64.79 | 63.97 | 64.72 | 4,184,302 | +0.38(+0.60%) |
Feb 09, 2017 | 63.39 | 64.48 | 63.38 | 64.34 | 4,618,106 | +0.95(+1.49%) |
Feb 08, 2017 | 63.53 | 63.67 | 63.18 | 63.39 | 4,605,224 | +0.18(+0.29%) |
Feb 07, 2017 | 63.74 | 63.87 | 63.10 | 63.21 | 4,284,683 | -0.32(-0.51%) |
Feb 06, 2017 | 63.84 | 64.05 | 63.35 | 63.53 | 5,904,893 | -0.59(-0.93%) |
Feb 03, 2017 | 63.11 | 64.23 | 62.83 | 64.13 | 7,213,278 | +1.17(+1.86%) |
Feb 02, 2017 | 63.64 | 63.69 | 62.91 | 62.96 | 4,043,776 | -0.35(-0.55%) |
Feb 01, 2017 | 63.80 | 63.90 | 63.28 | 63.31 | 4,578,866 | -0.64(-1.00%) |
Jan 31, 2017 | 63.74 | 64.35 | 63.65 | 63.95 | 5,185,638 | -0.43(-0.67%) |
Jan 30, 2017 | 63.95 | 64.44 | 63.52 | 64.37 | 4,406,877 | +0.28(+0.44%) |
Jan 27, 2017 | 64.13 | 64.25 | 63.63 | 64.09 | 4,781,288 | +0.02(+0.03%) |
Jan 26, 2017 | 64.21 | 64.60 | 63.76 | 64.08 | 6,021,399 | +0.15(+0.23%) |
Jan 25, 2017 | 65.01 | 65.41 | 63.91 | 63.93 | 6,140,143 | -0.82(-1.27%) |
Jan 24, 2017 | 63.53 | 64.78 | 63.44 | 64.75 | 6,546,685 | +1.24(+1.96%) |
Jan 23, 2017 | 62.34 | 63.74 | 62.34 | 63.51 | 6,126,877 | +1.02(+1.64%) |
Jan 20, 2017 | 62.37 | 62.63 | 62.05 | 62.48 | 6,447,330 | +0.14(+0.22%) |
Jan 19, 2017 | 62.08 | 63.26 | 61.96 | 62.34 | 7,205,404 | +0.19(+0.31%) |
Jan 18, 2017 | 62.78 | 62.78 | 61.87 | 62.15 | 10,092,971 | -0.87(-1.38%) |
Jan 17, 2017 | 62.36 | 63.75 | 62.27 | 63.02 | 6,280,294 | +0.20(+0.32%) |
Jan 13, 2017 | 62.82 | 62.82 | 62.82 | 0 | +0.50(+0.80%) | |
Jan 12, 2017 | 62.04 | 62.38 | 61.64 | 62.33 | 4,950,448 | +0.28(+0.45%) |
Jan 11, 2017 | 61.96 | 62.14 | 61.44 | 62.05 | 3,925,088 | +0.04(+0.07%) |
Jan 10, 2017 | 61.78 | 62.43 | 61.54 | 62.01 | 4,747,663 | +0.12(+0.20%) |
Jan 09, 2017 | 61.76 | 62.10 | 61.74 | 61.88 | 4,092,639 | +0.10(+0.17%) |
Jan 06, 2017 | 62.00 | 62.17 | 61.42 | 61.78 | 5,335,169 | -0.10(-0.17%) |
Jan 05, 2017 | 62.21 | 62.51 | 61.61 | 61.88 | 5,076,434 | -0.64(-1.03%) |
Jan 04, 2017 | 61.98 | 62.89 | 61.87 | 62.53 | 6,734,130 | +0.75(+1.21%) |
Jan 03, 2017 | 62.44 | 62.62 | 61.38 | 61.78 | 7,363,791 | -0.15(-0.24%) |
Dec 30, 2016 | 61.93 | 61.93 | 61.93 | 0 | -0.19(-0.31%) | |
Dec 29, 2016 | 62.26 | 62.61 | 62.03 | 62.12 | 4,605,058 | -0.20(-0.32%) |
Dec 28, 2016 | 63.09 | 63.10 | 62.22 | 62.32 | 4,854,901 | -0.57(-0.91%) |
Dec 27, 2016 | 63.21 | 63.35 | 62.66 | 62.89 | 4,351,236 | -0.06(-0.10%) |
Dec 23, 2016 | 62.95 | 62.95 | 62.95 | 0 | -0.62(-0.97%) | |
Dec 22, 2016 | 64.04 | 64.51 | 63.46 | 63.57 | 4,603,530 | -1.03(-1.59%) |
Dec 21, 2016 | 64.51 | 64.71 | 64.26 | 64.60 | 3,379,707 | -0.07(-0.11%) |
Dec 20, 2016 | 63.61 | 64.85 | 63.39 | 64.67 | 6,142,523 | +1.18(+1.85%) |
Dec 19, 2016 | 63.23 | 64.02 | 63.18 | 63.49 | 5,806,907 | -0.03(-0.05%) |
Dec 16, 2016 | 64.33 | 64.57 | 63.26 | 63.53 | 8,800,788 | -0.62(-0.96%) |
Dec 15, 2016 | 64.20 | 64.86 | 64.00 | 64.15 | 7,133,201 | +0.10(+0.15%) |
Dec 14, 2016 | 65.05 | 65.51 | 63.96 | 64.05 | 7,798,033 | -0.95(-1.46%) |
Dec 13, 2016 | 65.19 | 65.47 | 64.76 | 65.00 | 7,229,888 | +0.12(+0.19%) |
Dec 12, 2016 | 64.69 | 65.27 | 64.49 | 64.88 | 6,933,131 | -0.16(-0.24%) |
Dec 09, 2016 | 65.39 | 65.64 | 64.90 | 65.04 | 6,378,265 | -0.48(-0.73%) |
Dec 08, 2016 | 65.71 | 66.50 | 65.28 | 65.51 | 8,856,264 | -1.01(-1.52%) |
Dec 07, 2016 | 63.23 | 66.58 | 63.15 | 66.52 | 10,644,059 | +3.43(+5.44%) |
Dec 06, 2016 | 63.20 | 63.66 | 62.99 | 63.09 | 7,440,291 | -0.17(-0.28%) |
Dec 05, 2016 | 63.06 | 63.69 | 63.03 | 63.27 | 8,609,955 | +0.30(+0.48%) |
Dec 02, 2016 | 61.94 | 63.40 | 61.89 | 62.96 | 8,324,620 | +1.14(+1.85%) |