Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 67.13 | 67.65 | 67.09 | 67.47 | 4,496,242 | +0.13(+0.20%) |
Feb 27, 2017 | 67.57 | 67.67 | 67.25 | 67.33 | 4,304,225 | -0.23(-0.35%) |
Feb 24, 2017 | 67.16 | 67.58 | 67.07 | 67.57 | 5,383,648 | +0.24(+0.36%) |
Feb 23, 2017 | 66.92 | 67.48 | 66.66 | 67.32 | 5,459,863 | +0.93(+1.41%) |
Feb 22, 2017 | 66.92 | 67.10 | 66.07 | 66.39 | 6,605,623 | -0.78(-1.17%) |
Feb 21, 2017 | 66.71 | 67.51 | 66.54 | 67.17 | 8,770,411 | +1.40(+2.13%) |
Feb 17, 2017 | 65.77 | 65.77 | 65.77 | 0 | +0.74(+1.14%) | |
Feb 16, 2017 | 64.81 | 65.04 | 64.34 | 65.03 | 4,980,058 | +0.24(+0.37%) |
Feb 15, 2017 | 63.90 | 64.95 | 63.85 | 64.79 | 5,089,876 | +0.54(+0.84%) |
Feb 14, 2017 | 64.21 | 64.46 | 63.75 | 64.25 | 4,535,643 | +0.11(+0.17%) |
Feb 13, 2017 | 63.60 | 64.15 | 63.50 | 64.14 | 4,894,979 | +0.64(+1.01%) |
Feb 10, 2017 | 63.25 | 63.59 | 63.13 | 63.50 | 4,110,080 | +0.37(+0.58%) |
Feb 09, 2017 | 63.04 | 63.27 | 62.90 | 63.13 | 5,237,855 | +0.09(+0.15%) |
Feb 08, 2017 | 63.43 | 63.49 | 62.97 | 63.04 | 4,399,204 | -0.43(-0.68%) |
Feb 07, 2017 | 63.26 | 63.50 | 62.97 | 63.47 | 4,675,443 | +0.12(+0.18%) |
Feb 06, 2017 | 63.64 | 63.65 | 62.97 | 63.35 | 4,578,405 | -0.30(-0.47%) |
Feb 03, 2017 | 63.48 | 63.79 | 63.10 | 63.65 | 5,979,518 | +0.35(+0.55%) |
Feb 02, 2017 | 63.02 | 63.61 | 62.90 | 63.30 | 6,424,924 | -0.07(-0.11%) |
Feb 01, 2017 | 62.77 | 63.40 | 62.73 | 63.37 | 6,737,709 | -0.02(-0.03%) |
Jan 31, 2017 | 62.20 | 63.56 | 61.93 | 63.39 | 9,387,986 | +1.13(+1.81%) |
Jan 30, 2017 | 62.27 | 62.49 | 61.97 | 62.26 | 5,243,348 | -0.23(-0.37%) |
Jan 27, 2017 | 62.15 | 62.73 | 62.10 | 62.50 | 5,880,126 | +0.76(+1.23%) |
Jan 26, 2017 | 62.11 | 62.19 | 61.61 | 61.74 | 4,436,655 | -0.38(-0.60%) |
Jan 25, 2017 | 61.70 | 62.21 | 61.36 | 62.11 | 7,401,036 | +0.55(+0.89%) |
Jan 24, 2017 | 62.24 | 62.31 | 61.36 | 61.56 | 7,711,580 | -0.78(-1.26%) |
Jan 23, 2017 | 62.30 | 62.65 | 62.00 | 62.35 | 5,424,847 | -0.18(-0.29%) |
Jan 20, 2017 | 62.96 | 63.10 | 62.30 | 62.53 | 10,671,946 | -0.26(-0.41%) |
Jan 19, 2017 | 62.79 | 63.14 | 62.49 | 62.79 | 8,099,640 | -0.31(-0.49%) |
Jan 18, 2017 | 63.60 | 63.60 | 62.71 | 63.10 | 6,995,569 | -0.13(-0.20%) |
Jan 17, 2017 | 62.59 | 63.33 | 62.01 | 63.22 | 8,496,250 | +0.61(+0.97%) |
Jan 13, 2017 | 62.61 | 62.61 | 62.61 | 0 | -0.02(-0.03%) | |
Jan 12, 2017 | 61.75 | 62.73 | 61.49 | 62.63 | 7,750,463 | +0.56(+0.90%) |
Jan 11, 2017 | 62.64 | 62.64 | 61.19 | 62.07 | 8,964,987 | -0.38(-0.61%) |
Jan 10, 2017 | 61.92 | 62.76 | 61.80 | 62.45 | 9,212,518 | +0.90(+1.46%) |
Jan 09, 2017 | 61.12 | 61.80 | 61.04 | 61.55 | 11,599,243 | +0.79(+1.30%) |
Jan 06, 2017 | 59.32 | 60.77 | 59.29 | 60.76 | 10,776,265 | +1.70(+2.88%) |
Jan 05, 2017 | 59.60 | 59.63 | 58.86 | 59.06 | 7,456,290 | -0.37(-0.62%) |
Jan 04, 2017 | 59.12 | 59.75 | 59.05 | 59.43 | 9,362,362 | +0.55(+0.93%) |
Jan 03, 2017 | 58.58 | 59.23 | 57.83 | 58.88 | 13,342,204 | -0.52(-0.87%) |
Dec 30, 2016 | 59.39 | 59.39 | 59.39 | 0 | -0.26(-0.43%) | |
Dec 29, 2016 | 59.81 | 60.02 | 59.48 | 59.65 | 4,669,367 | -0.23(-0.38%) |
Dec 28, 2016 | 59.93 | 60.44 | 59.80 | 59.88 | 6,694,011 | +0.03(+0.06%) |
Dec 27, 2016 | 60.06 | 60.28 | 59.78 | 59.84 | 3,905,578 | -0.15(-0.25%) |
Dec 23, 2016 | 59.99 | 59.99 | 59.99 | 0 | +0.18(+0.29%) | |
Dec 22, 2016 | 59.62 | 60.09 | 59.31 | 59.82 | 7,011,859 | +0.13(+0.22%) |
Dec 21, 2016 | 60.14 | 60.30 | 59.39 | 59.69 | 9,143,166 | -0.36(-0.60%) |
Dec 20, 2016 | 60.57 | 60.82 | 59.94 | 60.04 | 8,265,902 | -0.55(-0.90%) |
Dec 19, 2016 | 60.94 | 61.15 | 60.52 | 60.59 | 5,531,610 | -0.30(-0.49%) |
Dec 16, 2016 | 61.03 | 61.55 | 60.77 | 60.89 | 12,027,924 | +0.02(+0.03%) |
Dec 15, 2016 | 60.78 | 61.32 | 60.45 | 60.87 | 7,528,547 | +0.12(+0.19%) |
Dec 14, 2016 | 60.91 | 61.18 | 60.38 | 60.76 | 6,561,772 | -0.06(-0.10%) |
Dec 13, 2016 | 61.27 | 61.59 | 60.57 | 60.82 | 7,880,595 | -0.28(-0.46%) |
Dec 12, 2016 | 60.81 | 61.41 | 60.77 | 61.10 | 7,413,328 | +0.30(+0.49%) |
Dec 09, 2016 | 59.89 | 60.85 | 59.74 | 60.80 | 8,638,657 | +1.06(+1.78%) |
Dec 08, 2016 | 59.77 | 59.85 | 59.20 | 59.74 | 11,420,417 | -0.12(-0.21%) |
Dec 07, 2016 | 59.60 | 59.93 | 58.89 | 59.86 | 9,026,723 | +0.09(+0.15%) |
Dec 06, 2016 | 59.73 | 60.04 | 59.34 | 59.77 | 7,847,518 | +0.36(+0.61%) |
Dec 05, 2016 | 60.14 | 60.23 | 59.29 | 59.41 | 9,745,493 | -0.28(-0.47%) |
Dec 02, 2016 | 60.14 | 60.21 | 59.51 | 59.69 | 7,867,930 | +0.11(+0.18%) |