Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 64.71 | 64.90 | 64.66 | 64.81 | 521,799 | -0.01(-0.01%) |
Feb 27, 2017 | 64.80 | 64.85 | 64.70 | 64.81 | 352,975 | -0.08(-0.12%) |
Feb 24, 2017 | 64.55 | 64.89 | 64.55 | 64.89 | 316,370 | +0.25(+0.39%) |
Feb 23, 2017 | 64.39 | 64.72 | 64.32 | 64.64 | 416,382 | +0.38(+0.60%) |
Feb 22, 2017 | 64.32 | 64.36 | 64.16 | 64.26 | 518,001 | -0.11(-0.18%) |
Feb 21, 2017 | 64.04 | 64.44 | 64.00 | 64.37 | 398,857 | +0.37(+0.59%) |
Feb 17, 2017 | 64.00 | 64.00 | 64.00 | 0 | +0.18(+0.28%) | |
Feb 16, 2017 | 63.72 | 63.87 | 63.64 | 63.82 | 274,000 | +0.10(+0.16%) |
Feb 15, 2017 | 63.25 | 63.74 | 63.24 | 63.72 | 442,647 | +0.36(+0.57%) |
Feb 14, 2017 | 63.20 | 63.36 | 62.91 | 63.36 | 736,389 | +0.09(+0.15%) |
Feb 13, 2017 | 63.20 | 63.32 | 63.06 | 63.27 | 509,186 | +0.11(+0.17%) |
Feb 10, 2017 | 63.04 | 63.23 | 62.99 | 63.16 | 306,196 | +0.15(+0.24%) |
Feb 09, 2017 | 62.86 | 63.12 | 62.84 | 63.01 | 458,303 | +0.17(+0.27%) |
Feb 08, 2017 | 62.69 | 62.90 | 62.64 | 62.84 | 341,987 | +0.13(+0.21%) |
Feb 07, 2017 | 62.70 | 62.76 | 62.60 | 62.71 | 310,974 | +0.11(+0.17%) |
Feb 06, 2017 | 62.74 | 62.74 | 62.54 | 62.60 | 566,299 | -0.20(-0.32%) |
Feb 03, 2017 | 62.66 | 62.87 | 62.58 | 62.80 | 683,361 | +0.34(+0.55%) |
Feb 02, 2017 | 62.21 | 62.50 | 62.21 | 62.46 | 528,724 | +0.28(+0.46%) |
Feb 01, 2017 | 62.43 | 62.47 | 62.05 | 62.17 | 524,641 | -0.30(-0.48%) |
Jan 31, 2017 | 62.35 | 62.48 | 62.25 | 62.47 | 394,519 | -0.01(-0.01%) |
Jan 30, 2017 | 62.57 | 62.69 | 62.26 | 62.48 | 680,639 | -0.27(-0.43%) |
Jan 27, 2017 | 62.73 | 62.84 | 62.66 | 62.75 | 457,124 | +0.05(+0.09%) |
Jan 26, 2017 | 62.79 | 62.80 | 62.65 | 62.69 | 896,237 | -0.27(-0.43%) |
Jan 25, 2017 | 62.84 | 63.01 | 62.67 | 62.96 | 417,650 | +0.24(+0.38%) |
Jan 24, 2017 | 62.56 | 62.82 | 62.43 | 62.73 | 426,630 | -0.04(-0.06%) |
Jan 23, 2017 | 62.83 | 62.84 | 62.60 | 62.76 | 396,442 | -0.20(-0.32%) |
Jan 20, 2017 | 62.81 | 63.15 | 62.81 | 62.96 | 361,500 | +0.47(+0.75%) |
Jan 19, 2017 | 62.75 | 62.76 | 62.37 | 62.50 | 453,670 | -0.28(-0.44%) |
Jan 18, 2017 | 62.78 | 62.92 | 62.70 | 62.77 | 327,098 | -0.03(-0.05%) |
Jan 17, 2017 | 62.52 | 62.85 | 62.52 | 62.80 | 757,155 | +0.23(+0.37%) |
Jan 13, 2017 | 62.57 | 62.57 | 62.57 | 0 | -0.05(-0.07%) | |
Jan 12, 2017 | 62.55 | 62.65 | 62.31 | 62.62 | 377,756 | +0.03(+0.05%) |
Jan 11, 2017 | 62.49 | 62.73 | 62.34 | 62.59 | 340,287 | +0.08(+0.12%) |
Jan 10, 2017 | 62.79 | 62.85 | 62.47 | 62.51 | 610,088 | -0.29(-0.46%) |
Jan 09, 2017 | 63.05 | 63.05 | 62.78 | 62.80 | 353,237 | -0.36(-0.57%) |
Jan 06, 2017 | 63.28 | 63.28 | 62.97 | 63.16 | 475,598 | -0.13(-0.21%) |
Jan 05, 2017 | 63.34 | 63.37 | 63.20 | 63.29 | 672,395 | +0.02(+0.02%) |
Jan 04, 2017 | 63.40 | 63.54 | 63.25 | 63.28 | 502,192 | -0.06(-0.10%) |
Jan 03, 2017 | 63.25 | 63.35 | 63.02 | 63.34 | 863,978 | +0.41(+0.64%) |
Dec 30, 2016 | 62.93 | 62.93 | 62.93 | 0 | -0.21(-0.34%) | |
Dec 29, 2016 | 63.02 | 63.22 | 63.02 | 63.15 | 373,323 | +0.18(+0.29%) |
Dec 28, 2016 | 63.41 | 63.41 | 62.92 | 62.96 | 410,235 | -0.38(-0.60%) |
Dec 27, 2016 | 63.37 | 63.45 | 63.32 | 63.35 | 456,727 | +0.04(+0.06%) |
Dec 23, 2016 | 63.31 | 63.31 | 63.31 | 0 | -0.02(-0.04%) | |
Dec 22, 2016 | 63.09 | 63.33 | 62.96 | 63.33 | 446,589 | +0.18(+0.28%) |
Dec 21, 2016 | 63.28 | 63.43 | 63.13 | 63.15 | 663,149 | -0.19(-0.30%) |
Dec 20, 2016 | 63.27 | 63.37 | 63.18 | 63.34 | 552,507 | +0.08(+0.13%) |
Dec 19, 2016 | 63.25 | 63.30 | 63.03 | 63.26 | 450,885 | +0.10(+0.16%) |
Dec 16, 2016 | 63.19 | 63.19 | 62.98 | 63.16 | 583,765 | +0.17(+0.28%) |
Dec 15, 2016 | 62.57 | 63.11 | 62.57 | 62.98 | 1,211,233 | +0.27(+0.42%) |
Dec 14, 2016 | 63.37 | 63.55 | 62.54 | 62.72 | 557,959 | -0.71(-1.11%) |
Dec 13, 2016 | 63.08 | 63.48 | 63.08 | 63.42 | 554,149 | +0.52(+0.83%) |
Dec 12, 2016 | 62.42 | 62.96 | 62.42 | 62.90 | 594,542 | +0.58(+0.93%) |
Dec 09, 2016 | 61.89 | 62.37 | 61.89 | 62.32 | 534,567 | +0.49(+0.79%) |
Dec 08, 2016 | 61.71 | 62.04 | 61.60 | 61.84 | 636,563 | -0.02(-0.02%) |
Dec 07, 2016 | 61.09 | 61.85 | 60.97 | 61.85 | 735,375 | +0.80(+1.31%) |
Dec 06, 2016 | 60.90 | 61.09 | 60.84 | 61.06 | 999,546 | +0.16(+0.26%) |
Dec 05, 2016 | 60.87 | 60.96 | 60.77 | 60.90 | 381,624 | +0.19(+0.31%) |
Dec 02, 2016 | 60.57 | 60.87 | 60.57 | 60.71 | 954,815 | +0.14(+0.24%) |