Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 67.69 | 67.75 | 67.51 | 67.57 | 227,467 | +0.05(+0.08%) |
Feb 27, 2017 | 67.72 | 67.72 | 67.44 | 67.52 | 124,101 | -0.13(-0.20%) |
Feb 24, 2017 | 67.41 | 67.76 | 67.25 | 67.65 | 194,636 | +0.52(+0.78%) |
Feb 23, 2017 | 67.13 | 67.17 | 66.96 | 67.13 | 192,250 | +0.22(+0.32%) |
Feb 22, 2017 | 67.11 | 67.11 | 66.67 | 66.92 | 115,771 | +0.04(+0.06%) |
Feb 21, 2017 | 66.67 | 67.04 | 66.66 | 66.88 | 196,028 | +0.01(+0.02%) |
Feb 17, 2017 | 66.87 | 66.87 | 66.87 | 0 | +0.25(+0.38%) | |
Feb 16, 2017 | 66.36 | 66.80 | 66.36 | 66.61 | 98,563 | +0.27(+0.40%) |
Feb 15, 2017 | 66.21 | 66.46 | 66.16 | 66.34 | 138,254 | -0.13(-0.19%) |
Feb 14, 2017 | 66.69 | 66.69 | 66.08 | 66.47 | 284,047 | -0.19(-0.28%) |
Feb 13, 2017 | 66.66 | 66.72 | 66.52 | 66.66 | 148,446 | -0.10(-0.16%) |
Feb 10, 2017 | 66.47 | 66.83 | 66.40 | 66.76 | 312,256 | +0.08(+0.12%) |
Feb 09, 2017 | 66.78 | 67.00 | 66.60 | 66.68 | 312,227 | -0.41(-0.62%) |
Feb 08, 2017 | 66.95 | 67.16 | 66.89 | 67.09 | 251,134 | +0.43(+0.64%) |
Feb 07, 2017 | 66.52 | 66.84 | 66.40 | 66.66 | 202,317 | +0.19(+0.28%) |
Feb 06, 2017 | 66.48 | 66.63 | 66.23 | 66.48 | 166,733 | +0.39(+0.60%) |
Feb 03, 2017 | 66.23 | 66.40 | 65.92 | 66.08 | 237,073 | +0.10(+0.15%) |
Feb 02, 2017 | 66.28 | 66.47 | 65.96 | 65.99 | 208,240 | -0.03(-0.04%) |
Feb 01, 2017 | 66.12 | 66.28 | 65.94 | 66.01 | 351,861 | -0.35(-0.53%) |
Jan 31, 2017 | 66.14 | 66.57 | 66.08 | 66.37 | 270,943 | +0.23(+0.35%) |
Jan 30, 2017 | 66.27 | 66.34 | 66.08 | 66.14 | 140,858 | -0.25(-0.38%) |
Jan 27, 2017 | 66.39 | 66.46 | 66.26 | 66.39 | 146,120 | +0.12(+0.18%) |
Jan 26, 2017 | 66.02 | 66.29 | 65.97 | 66.27 | 603,952 | +0.17(+0.26%) |
Jan 25, 2017 | 66.19 | 66.39 | 66.02 | 66.10 | 269,201 | -0.46(-0.69%) |
Jan 24, 2017 | 66.50 | 66.67 | 66.37 | 66.56 | 173,617 | -0.16(-0.23%) |
Jan 23, 2017 | 66.49 | 66.91 | 66.39 | 66.72 | 232,950 | +0.34(+0.51%) |
Jan 20, 2017 | 66.33 | 66.50 | 66.11 | 66.37 | 99,207 | -0.01(-0.01%) |
Jan 19, 2017 | 66.51 | 66.57 | 66.20 | 66.38 | 172,832 | -0.30(-0.46%) |
Jan 18, 2017 | 67.01 | 67.07 | 66.65 | 66.69 | 206,816 | -0.52(-0.77%) |
Jan 17, 2017 | 67.41 | 67.43 | 67.09 | 67.20 | 212,423 | +0.30(+0.44%) |
Jan 13, 2017 | 66.91 | 66.91 | 66.91 | 0 | -0.08(-0.12%) | |
Jan 12, 2017 | 67.48 | 67.48 | 66.91 | 66.99 | 155,771 | -0.10(-0.15%) |
Jan 11, 2017 | 67.12 | 67.35 | 66.91 | 67.09 | 205,660 | +0.01(+0.02%) |
Jan 10, 2017 | 67.01 | 67.11 | 66.94 | 67.08 | 79,801 | +0.04(+0.06%) |
Jan 09, 2017 | 67.10 | 67.24 | 66.90 | 67.04 | 205,464 | +0.23(+0.34%) |
Jan 06, 2017 | 66.98 | 67.12 | 66.70 | 66.81 | 468,825 | -0.47(-0.69%) |
Jan 05, 2017 | 66.83 | 67.31 | 66.61 | 67.28 | 295,721 | +0.76(+1.14%) |
Jan 04, 2017 | 66.32 | 66.54 | 66.11 | 66.52 | 4,988,416 | +0.12(+0.17%) |
Jan 03, 2017 | 65.65 | 66.51 | 65.64 | 66.40 | 211,287 | +0.13(+0.20%) |
Dec 30, 2016 | 66.27 | 66.27 | 66.27 | 0 | +0.24(+0.37%) | |
Dec 29, 2016 | 66.03 | 66.13 | 65.87 | 66.03 | 231,900 | +0.16(+0.24%) |
Dec 28, 2016 | 65.50 | 65.96 | 65.44 | 65.87 | 213,787 | +0.47(+0.73%) |
Dec 27, 2016 | 65.34 | 65.44 | 65.28 | 65.40 | 215,789 | -0.13(-0.19%) |
Dec 23, 2016 | 65.52 | 65.52 | 65.52 | 0 | +0.05(+0.08%) | |
Dec 22, 2016 | 65.28 | 65.49 | 65.19 | 65.47 | 148,869 | +0.03(+0.05%) |
Dec 21, 2016 | 65.25 | 65.47 | 65.11 | 65.44 | 163,865 | +0.33(+0.51%) |
Dec 20, 2016 | 65.06 | 65.16 | 64.85 | 65.11 | 540,471 | -0.16(-0.24%) |
Dec 19, 2016 | 64.99 | 65.41 | 64.99 | 65.26 | 375,232 | +0.58(+0.89%) |
Dec 16, 2016 | 64.79 | 65.08 | 64.63 | 64.68 | 209,499 | -0.10(-0.16%) |
Dec 15, 2016 | 64.83 | 65.14 | 64.64 | 64.79 | 318,263 | +0.16(+0.25%) |
Dec 14, 2016 | 65.23 | 65.45 | 64.58 | 64.63 | 234,564 | -0.49(-0.75%) |
Dec 13, 2016 | 65.08 | 65.18 | 64.75 | 65.11 | 1,436,646 | +0.38(+0.58%) |
Dec 12, 2016 | 64.44 | 64.88 | 64.27 | 64.74 | 2,939,449 | +0.19(+0.30%) |
Dec 09, 2016 | 64.86 | 64.99 | 64.46 | 64.54 | 249,657 | -0.45(-0.69%) |
Dec 08, 2016 | 65.19 | 65.19 | 64.91 | 65.00 | 214,140 | -0.52(-0.80%) |
Dec 07, 2016 | 65.18 | 65.62 | 65.10 | 65.52 | 714,772 | +0.54(+0.83%) |
Dec 06, 2016 | 65.06 | 65.19 | 64.90 | 64.98 | 315,347 | +0.00(+0.00%) |
Dec 05, 2016 | 64.69 | 65.33 | 64.48 | 64.98 | 471,908 | +0.25(+0.39%) |
Dec 02, 2016 | 64.64 | 65.00 | 64.59 | 64.73 | 207,363 | +0.40(+0.63%) |