Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 67.58 | 67.92 | 67.28 | 67.79 | 428,925 | +0.03(+0.04%) |
Feb 27, 2017 | 67.42 | 68.25 | 67.42 | 67.77 | 276,756 | +0.11(+0.16%) |
Feb 24, 2017 | 67.13 | 67.78 | 67.00 | 67.66 | 255,485 | +0.22(+0.32%) |
Feb 23, 2017 | 67.76 | 67.84 | 67.37 | 67.44 | 275,425 | -0.13(-0.19%) |
Feb 22, 2017 | 67.64 | 68.07 | 67.27 | 67.57 | 224,771 | -0.30(-0.44%) |
Feb 21, 2017 | 67.25 | 67.93 | 67.20 | 67.87 | 207,424 | +0.63(+0.93%) |
Feb 17, 2017 | 67.24 | 67.24 | 67.24 | 0 | -0.27(-0.40%) | |
Feb 16, 2017 | 66.78 | 67.54 | 66.78 | 67.51 | 293,436 | +0.91(+1.37%) |
Feb 15, 2017 | 67.17 | 67.26 | 66.29 | 66.60 | 574,648 | -0.57(-0.85%) |
Feb 14, 2017 | 67.69 | 67.69 | 67.07 | 67.17 | 474,762 | -0.55(-0.81%) |
Feb 13, 2017 | 68.44 | 68.64 | 67.66 | 67.72 | 483,603 | -0.33(-0.48%) |
Feb 10, 2017 | 67.52 | 69.33 | 67.52 | 68.05 | 1,275,010 | +1.11(+1.66%) |
Feb 09, 2017 | 66.76 | 67.27 | 66.57 | 66.94 | 481,391 | +0.02(+0.03%) |
Feb 08, 2017 | 66.07 | 67.06 | 65.91 | 66.92 | 436,714 | +0.75(+1.13%) |
Feb 07, 2017 | 66.73 | 66.85 | 66.10 | 66.17 | 396,636 | -0.56(-0.85%) |
Feb 06, 2017 | 66.90 | 67.35 | 66.53 | 66.74 | 279,741 | -0.39(-0.58%) |
Feb 03, 2017 | 67.12 | 67.45 | 66.87 | 67.13 | 305,795 | +0.41(+0.61%) |
Feb 02, 2017 | 67.15 | 67.15 | 66.43 | 66.72 | 358,298 | -0.55(-0.82%) |
Feb 01, 2017 | 66.68 | 67.37 | 66.47 | 67.27 | 491,176 | +0.88(+1.33%) |
Jan 31, 2017 | 66.30 | 66.70 | 65.77 | 66.39 | 735,835 | +0.21(+0.32%) |
Jan 30, 2017 | 66.48 | 66.82 | 65.60 | 66.18 | 376,154 | -0.35(-0.52%) |
Jan 27, 2017 | 66.49 | 66.57 | 66.05 | 66.53 | 353,681 | +0.11(+0.16%) |
Jan 26, 2017 | 66.48 | 66.74 | 65.64 | 66.42 | 304,131 | -0.10(-0.15%) |
Jan 25, 2017 | 66.46 | 66.98 | 66.26 | 66.52 | 295,355 | -0.10(-0.15%) |
Jan 24, 2017 | 65.94 | 66.90 | 65.94 | 66.62 | 294,515 | +0.99(+1.50%) |
Jan 23, 2017 | 65.12 | 65.70 | 64.72 | 65.63 | 424,637 | +0.73(+1.13%) |
Jan 20, 2017 | 65.56 | 65.69 | 64.82 | 64.90 | 383,369 | -0.99(-1.50%) |
Jan 19, 2017 | 66.71 | 66.76 | 65.64 | 65.89 | 413,614 | -0.68(-1.02%) |
Jan 18, 2017 | 66.51 | 66.85 | 66.15 | 66.56 | 288,068 | +0.13(+0.19%) |
Jan 17, 2017 | 66.02 | 66.88 | 66.00 | 66.44 | 298,321 | -0.14(-0.22%) |
Jan 13, 2017 | 66.58 | 66.58 | 66.58 | 0 | +0.15(+0.23%) | |
Jan 12, 2017 | 66.27 | 66.82 | 65.55 | 66.43 | 203,449 | +0.26(+0.40%) |
Jan 11, 2017 | 66.16 | 66.46 | 65.93 | 66.17 | 213,227 | +0.20(+0.30%) |
Jan 10, 2017 | 66.43 | 66.66 | 65.94 | 65.97 | 178,264 | -0.78(-1.17%) |
Jan 09, 2017 | 66.58 | 67.41 | 66.20 | 66.75 | 413,008 | +0.16(+0.24%) |
Jan 06, 2017 | 66.61 | 67.01 | 66.19 | 66.58 | 312,555 | +0.03(+0.04%) |
Jan 05, 2017 | 66.78 | 67.41 | 66.34 | 66.56 | 393,748 | -0.69(-1.02%) |
Jan 04, 2017 | 66.06 | 67.69 | 66.06 | 67.24 | 463,168 | +1.10(+1.66%) |
Jan 03, 2017 | 67.27 | 67.27 | 65.54 | 66.15 | 371,228 | -0.39(-0.59%) |
Dec 30, 2016 | 66.54 | 66.54 | 66.54 | 0 | -0.22(-0.33%) | |
Dec 29, 2016 | 66.71 | 67.14 | 66.42 | 66.76 | 153,952 | -0.03(-0.04%) |
Dec 28, 2016 | 67.08 | 67.66 | 66.65 | 66.78 | 211,101 | -0.41(-0.61%) |
Dec 27, 2016 | 66.86 | 67.55 | 66.54 | 67.19 | 222,834 | +0.51(+0.76%) |
Dec 23, 2016 | 66.68 | 66.68 | 66.68 | 0 | +0.53(+0.81%) | |
Dec 22, 2016 | 66.58 | 66.58 | 65.75 | 66.15 | 322,131 | -0.31(-0.46%) |
Dec 21, 2016 | 66.92 | 67.18 | 66.44 | 66.46 | 309,714 | -0.56(-0.84%) |
Dec 20, 2016 | 66.72 | 67.09 | 66.49 | 67.02 | 297,367 | +0.16(+0.24%) |
Dec 19, 2016 | 66.30 | 67.06 | 65.93 | 66.85 | 309,605 | +0.79(+1.19%) |
Dec 16, 2016 | 66.33 | 66.49 | 65.89 | 66.07 | 734,998 | -0.03(-0.04%) |
Dec 15, 2016 | 66.42 | 66.78 | 65.98 | 66.09 | 382,112 | -0.08(-0.12%) |
Dec 14, 2016 | 67.55 | 67.91 | 66.09 | 66.18 | 379,678 | -1.20(-1.77%) |
Dec 13, 2016 | 67.85 | 68.49 | 67.32 | 67.37 | 298,995 | -0.22(-0.32%) |
Dec 12, 2016 | 67.81 | 68.08 | 67.17 | 67.59 | 305,550 | -0.13(-0.19%) |
Dec 09, 2016 | 67.59 | 68.11 | 67.29 | 67.72 | 429,663 | +0.50(+0.74%) |
Dec 08, 2016 | 66.57 | 67.57 | 66.57 | 67.22 | 451,600 | +0.65(+0.98%) |
Dec 07, 2016 | 65.08 | 66.96 | 65.08 | 66.56 | 639,515 | -0.29(-0.43%) |
Dec 06, 2016 | 66.41 | 66.91 | 66.22 | 66.85 | 393,737 | +0.38(+0.57%) |
Dec 05, 2016 | 67.80 | 68.06 | 66.28 | 66.47 | 387,433 | -0.88(-1.30%) |
Dec 02, 2016 | 67.08 | 67.53 | 66.67 | 67.35 | 428,375 | +0.24(+0.36%) |