Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 67.63 | 67.92 | 67.32 | 67.55 | 401,063 | -0.01(-0.01%) |
Feb 27, 2017 | 67.15 | 67.59 | 66.54 | 67.55 | 250,597 | +0.14(+0.21%) |
Feb 24, 2017 | 67.06 | 68.41 | 67.06 | 67.42 | 225,095 | +0.46(+0.68%) |
Feb 23, 2017 | 65.95 | 66.96 | 65.58 | 66.96 | 316,382 | +1.16(+1.76%) |
Feb 22, 2017 | 65.66 | 66.13 | 65.29 | 65.80 | 123,862 | -0.06(-0.09%) |
Feb 21, 2017 | 65.16 | 65.88 | 65.02 | 65.86 | 140,758 | +0.70(+1.08%) |
Feb 17, 2017 | 65.16 | 65.16 | 65.16 | 0 | +0.16(+0.25%) | |
Feb 16, 2017 | 64.34 | 65.00 | 64.31 | 65.00 | 145,138 | +0.68(+1.06%) |
Feb 15, 2017 | 64.47 | 64.91 | 63.83 | 64.31 | 147,031 | -0.48(-0.74%) |
Feb 14, 2017 | 64.56 | 64.86 | 64.24 | 64.79 | 175,084 | -0.24(-0.38%) |
Feb 13, 2017 | 65.22 | 65.30 | 64.71 | 65.04 | 273,034 | -0.14(-0.21%) |
Feb 10, 2017 | 64.67 | 65.24 | 64.52 | 65.18 | 139,710 | +0.48(+0.74%) |
Feb 09, 2017 | 64.73 | 65.37 | 64.58 | 64.69 | 141,474 | -0.20(-0.30%) |
Feb 08, 2017 | 64.30 | 65.44 | 64.30 | 64.89 | 169,870 | +0.49(+0.76%) |
Feb 07, 2017 | 64.71 | 64.71 | 64.21 | 64.40 | 144,810 | -0.04(-0.06%) |
Feb 06, 2017 | 64.93 | 64.94 | 64.42 | 64.44 | 186,103 | -0.21(-0.33%) |
Feb 03, 2017 | 64.75 | 65.04 | 64.48 | 64.65 | 183,693 | +0.27(+0.42%) |
Feb 02, 2017 | 63.94 | 64.49 | 63.57 | 64.39 | 265,583 | +0.90(+1.42%) |
Feb 01, 2017 | 64.29 | 64.76 | 63.24 | 63.48 | 241,352 | -1.24(-1.91%) |
Jan 31, 2017 | 63.83 | 64.79 | 63.53 | 64.72 | 304,288 | +0.79(+1.24%) |
Jan 30, 2017 | 64.18 | 64.35 | 63.48 | 63.93 | 326,846 | -0.15(-0.23%) |
Jan 27, 2017 | 64.23 | 64.23 | 63.67 | 64.07 | 160,169 | +0.16(+0.25%) |
Jan 26, 2017 | 63.88 | 64.27 | 63.63 | 63.91 | 139,324 | -0.01(-0.01%) |
Jan 25, 2017 | 64.00 | 64.07 | 63.72 | 63.92 | 203,081 | -0.24(-0.38%) |
Jan 24, 2017 | 64.01 | 64.35 | 63.56 | 64.16 | 214,755 | +0.25(+0.39%) |
Jan 23, 2017 | 64.06 | 64.44 | 63.72 | 63.91 | 145,354 | +0.05(+0.08%) |
Jan 20, 2017 | 63.51 | 64.14 | 63.51 | 63.86 | 143,248 | +0.21(+0.33%) |
Jan 19, 2017 | 64.05 | 64.74 | 63.40 | 63.65 | 183,665 | -0.57(-0.89%) |
Jan 18, 2017 | 63.87 | 64.67 | 63.87 | 64.23 | 162,574 | +0.11(+0.16%) |
Jan 17, 2017 | 64.00 | 64.39 | 63.90 | 64.12 | 162,778 | +0.25(+0.39%) |
Jan 13, 2017 | 63.87 | 63.87 | 63.87 | 0 | -0.10(-0.15%) | |
Jan 12, 2017 | 63.89 | 64.08 | 63.23 | 63.97 | 188,214 | +0.00(+0.00%) |
Jan 11, 2017 | 63.30 | 64.09 | 63.30 | 63.97 | 157,870 | +0.63(+1.00%) |
Jan 10, 2017 | 63.14 | 63.52 | 62.67 | 63.34 | 201,673 | +0.27(+0.42%) |
Jan 09, 2017 | 64.73 | 64.88 | 63.06 | 63.07 | 306,878 | -1.50(-2.32%) |
Jan 06, 2017 | 64.46 | 64.87 | 64.30 | 64.56 | 259,028 | -0.19(-0.29%) |
Jan 05, 2017 | 65.28 | 65.34 | 64.33 | 64.75 | 276,158 | -0.36(-0.56%) |
Jan 04, 2017 | 65.11 | 65.62 | 64.86 | 65.11 | 274,037 | +0.36(+0.56%) |
Jan 03, 2017 | 65.11 | 65.11 | 64.06 | 64.75 | 172,749 | -0.40(-0.61%) |
Dec 30, 2016 | 65.15 | 65.15 | 65.15 | 0 | -0.19(-0.28%) | |
Dec 29, 2016 | 64.82 | 65.37 | 64.64 | 65.33 | 195,174 | +0.72(+1.11%) |
Dec 28, 2016 | 65.79 | 65.79 | 64.44 | 64.61 | 148,201 | -1.02(-1.55%) |
Dec 27, 2016 | 65.20 | 65.92 | 64.95 | 65.63 | 106,346 | +0.08(+0.12%) |
Dec 23, 2016 | 65.55 | 65.55 | 65.55 | 0 | +0.11(+0.17%) | |
Dec 22, 2016 | 65.18 | 65.70 | 64.92 | 65.44 | 137,672 | +0.28(+0.43%) |
Dec 21, 2016 | 65.78 | 66.17 | 65.16 | 65.16 | 185,498 | -0.58(-0.89%) |
Dec 20, 2016 | 65.31 | 65.85 | 65.17 | 65.74 | 215,312 | +0.12(+0.19%) |
Dec 19, 2016 | 65.24 | 65.79 | 64.93 | 65.62 | 216,842 | +0.70(+1.07%) |
Dec 16, 2016 | 64.75 | 65.55 | 64.67 | 64.92 | 1,043,103 | +0.45(+0.70%) |
Dec 15, 2016 | 63.62 | 64.53 | 63.28 | 64.47 | 250,231 | +0.74(+1.15%) |
Dec 14, 2016 | 65.75 | 66.17 | 63.66 | 63.73 | 276,769 | -1.89(-2.88%) |
Dec 13, 2016 | 65.20 | 65.77 | 65.07 | 65.62 | 257,538 | +0.67(+1.03%) |
Dec 12, 2016 | 64.24 | 65.16 | 64.06 | 64.95 | 308,960 | +0.32(+0.49%) |
Dec 09, 2016 | 63.95 | 64.69 | 63.77 | 64.64 | 254,594 | +0.68(+1.06%) |
Dec 08, 2016 | 62.55 | 63.99 | 61.89 | 63.96 | 321,665 | +0.90(+1.42%) |
Dec 07, 2016 | 62.23 | 63.16 | 62.23 | 63.06 | 295,999 | +0.95(+1.52%) |
Dec 06, 2016 | 61.78 | 62.27 | 61.36 | 62.11 | 221,725 | +0.14(+0.22%) |
Dec 05, 2016 | 61.99 | 62.20 | 61.27 | 61.98 | 273,533 | -0.01(-0.01%) |
Dec 02, 2016 | 61.77 | 62.50 | 61.55 | 61.98 | 228,476 | +0.68(+1.11%) |