Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 67.05 | 67.34 | 66.96 | 67.25 | 1,972,966 | +0.12(+0.17%) |
Feb 27, 2017 | 67.01 | 67.24 | 66.66 | 67.14 | 1,291,155 | +0.08(+0.12%) |
Feb 24, 2017 | 66.20 | 67.14 | 66.01 | 67.05 | 1,656,940 | +0.56(+0.84%) |
Feb 23, 2017 | 66.49 | 66.84 | 66.28 | 66.49 | 1,546,509 | +0.04(+0.06%) |
Feb 22, 2017 | 66.42 | 66.49 | 65.99 | 66.45 | 1,472,274 | -0.01(-0.01%) |
Feb 21, 2017 | 66.04 | 66.59 | 65.92 | 66.46 | 1,659,475 | +0.30(+0.46%) |
Feb 17, 2017 | 66.16 | 66.16 | 66.16 | 0 | +0.84(+1.28%) | |
Feb 16, 2017 | 65.17 | 65.32 | 64.80 | 65.32 | 1,303,828 | +0.15(+0.23%) |
Feb 15, 2017 | 64.64 | 65.22 | 64.53 | 65.17 | 1,057,774 | +0.57(+0.88%) |
Feb 14, 2017 | 64.41 | 64.64 | 64.07 | 64.60 | 1,112,771 | +0.18(+0.29%) |
Feb 13, 2017 | 64.16 | 64.58 | 64.11 | 64.42 | 1,038,505 | +0.35(+0.55%) |
Feb 10, 2017 | 63.53 | 64.28 | 63.52 | 64.07 | 867,704 | +0.79(+1.24%) |
Feb 09, 2017 | 63.56 | 63.85 | 63.25 | 63.28 | 2,061,203 | -0.43(-0.67%) |
Feb 08, 2017 | 63.35 | 63.78 | 62.94 | 63.71 | 938,115 | +0.43(+0.67%) |
Feb 07, 2017 | 63.03 | 63.49 | 62.78 | 63.28 | 1,348,531 | +0.66(+1.06%) |
Feb 06, 2017 | 63.14 | 63.51 | 62.55 | 62.62 | 1,069,862 | -0.60(-0.95%) |
Feb 03, 2017 | 62.85 | 63.46 | 62.76 | 63.22 | 1,128,173 | +0.51(+0.81%) |
Feb 02, 2017 | 62.64 | 63.23 | 62.31 | 62.71 | 1,735,495 | -0.14(-0.23%) |
Feb 01, 2017 | 62.43 | 63.60 | 61.31 | 62.85 | 3,508,688 | -0.79(-1.25%) |
Jan 31, 2017 | 64.22 | 64.22 | 63.39 | 63.65 | 1,976,255 | -0.38(-0.59%) |
Jan 30, 2017 | 64.74 | 64.74 | 63.87 | 64.02 | 3,126,300 | -0.90(-1.38%) |
Jan 27, 2017 | 63.49 | 64.98 | 63.24 | 64.92 | 2,973,339 | +1.53(+2.42%) |
Jan 26, 2017 | 62.30 | 63.52 | 62.28 | 63.39 | 1,693,777 | +0.90(+1.43%) |
Jan 25, 2017 | 62.76 | 62.83 | 62.03 | 62.49 | 1,173,540 | +0.02(+0.03%) |
Jan 24, 2017 | 61.88 | 62.78 | 61.51 | 62.48 | 1,396,264 | +0.82(+1.33%) |
Jan 23, 2017 | 61.45 | 61.69 | 61.25 | 61.66 | 1,930,938 | +0.07(+0.11%) |
Jan 20, 2017 | 61.51 | 61.85 | 61.02 | 61.59 | 1,496,069 | +0.19(+0.31%) |
Jan 19, 2017 | 62.05 | 62.05 | 61.21 | 61.40 | 1,432,507 | -0.57(-0.92%) |
Jan 18, 2017 | 61.57 | 62.30 | 61.04 | 61.97 | 1,420,500 | +0.41(+0.67%) |
Jan 17, 2017 | 61.24 | 61.87 | 61.00 | 61.56 | 860,645 | +0.15(+0.25%) |
Jan 13, 2017 | 61.41 | 61.41 | 61.41 | 0 | -0.05(-0.08%) | |
Jan 12, 2017 | 61.39 | 61.51 | 61.00 | 61.46 | 1,008,427 | +0.00(+0.00%) |
Jan 11, 2017 | 61.10 | 61.61 | 61.03 | 61.46 | 798,994 | +0.25(+0.41%) |
Jan 10, 2017 | 61.19 | 61.69 | 60.95 | 61.20 | 778,796 | -0.02(-0.03%) |
Jan 09, 2017 | 61.74 | 62.07 | 61.16 | 61.22 | 1,024,847 | -0.83(-1.34%) |
Jan 06, 2017 | 61.65 | 62.18 | 61.46 | 62.05 | 935,356 | +0.34(+0.56%) |
Jan 05, 2017 | 60.91 | 61.77 | 60.74 | 61.71 | 1,340,970 | +0.63(+1.03%) |
Jan 04, 2017 | 60.97 | 61.92 | 60.79 | 61.08 | 1,210,218 | +0.12(+0.19%) |
Jan 03, 2017 | 61.51 | 61.76 | 60.39 | 60.96 | 2,212,915 | -0.34(-0.56%) |
Dec 30, 2016 | 61.30 | 61.30 | 61.30 | 0 | -0.39(-0.64%) | |
Dec 29, 2016 | 61.66 | 61.88 | 61.51 | 61.70 | 998,919 | +0.22(+0.35%) |
Dec 28, 2016 | 62.50 | 62.52 | 61.47 | 61.48 | 1,082,806 | -0.85(-1.36%) |
Dec 27, 2016 | 62.47 | 62.78 | 62.09 | 62.33 | 694,656 | -0.05(-0.08%) |
Dec 23, 2016 | 62.38 | 62.38 | 62.38 | 0 | +0.06(+0.09%) | |
Dec 22, 2016 | 62.12 | 62.50 | 62.06 | 62.32 | 802,623 | -0.13(-0.21%) |
Dec 21, 2016 | 62.10 | 62.66 | 62.04 | 62.45 | 1,317,697 | +0.08(+0.13%) |
Dec 20, 2016 | 62.43 | 62.85 | 62.25 | 62.37 | 1,385,673 | -0.08(-0.12%) |
Dec 19, 2016 | 61.13 | 62.53 | 60.87 | 62.44 | 2,544,462 | +1.26(+2.07%) |
Dec 16, 2016 | 62.07 | 62.74 | 60.75 | 61.18 | 3,386,782 | -1.00(-1.61%) |
Dec 15, 2016 | 63.97 | 64.10 | 61.74 | 62.18 | 3,905,407 | -1.56(-2.44%) |
Dec 14, 2016 | 64.28 | 64.53 | 63.58 | 63.74 | 1,879,172 | -0.37(-0.57%) |
Dec 13, 2016 | 64.37 | 64.74 | 64.01 | 64.11 | 1,863,236 | -0.16(-0.25%) |
Dec 12, 2016 | 64.11 | 64.43 | 63.71 | 64.26 | 1,455,318 | +0.17(+0.27%) |
Dec 09, 2016 | 64.46 | 64.80 | 63.66 | 64.09 | 1,704,040 | -0.36(-0.56%) |
Dec 08, 2016 | 63.84 | 64.47 | 62.87 | 64.45 | 1,532,442 | +0.62(+0.98%) |
Dec 07, 2016 | 62.97 | 63.84 | 62.63 | 63.82 | 2,110,782 | +0.97(+1.54%) |
Dec 06, 2016 | 62.86 | 63.02 | 62.38 | 62.86 | 1,724,581 | +0.14(+0.23%) |
Dec 05, 2016 | 61.93 | 62.87 | 61.74 | 62.72 | 2,920,052 | +1.12(+1.82%) |
Dec 02, 2016 | 62.47 | 62.82 | 61.56 | 61.59 | 1,839,256 | -0.68(-1.10%) |