Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 66.40 | 66.40 | 65.03 | 65.26 | 947,773 | -1.17(-1.76%) |
Feb 27, 2017 | 65.38 | 66.79 | 65.32 | 66.43 | 1,205,178 | +1.11(+1.70%) |
Feb 24, 2017 | 64.55 | 65.76 | 64.01 | 65.32 | 1,814,142 | +0.48(+0.74%) |
Feb 23, 2017 | 67.33 | 67.38 | 64.81 | 64.84 | 1,708,466 | -2.16(-3.22%) |
Feb 22, 2017 | 66.89 | 67.22 | 66.55 | 67.00 | 533,850 | +0.28(+0.42%) |
Feb 21, 2017 | 67.22 | 67.24 | 66.23 | 66.72 | 842,228 | -0.01(-0.01%) |
Feb 17, 2017 | 66.73 | 66.73 | 66.73 | 0 | +0.76(+1.15%) | |
Feb 16, 2017 | 67.23 | 67.49 | 65.38 | 65.97 | 1,630,873 | -1.19(-1.77%) |
Feb 15, 2017 | 67.53 | 67.88 | 66.82 | 67.16 | 1,014,436 | -0.60(-0.89%) |
Feb 14, 2017 | 66.83 | 67.93 | 66.29 | 67.76 | 930,907 | +0.77(+1.15%) |
Feb 13, 2017 | 68.07 | 68.23 | 66.84 | 66.99 | 1,373,701 | -0.63(-0.93%) |
Feb 10, 2017 | 67.56 | 67.87 | 66.94 | 67.62 | 1,240,274 | +0.62(+0.93%) |
Feb 09, 2017 | 67.25 | 67.90 | 66.86 | 67.00 | 1,091,081 | -0.17(-0.25%) |
Feb 08, 2017 | 66.00 | 67.32 | 65.92 | 67.17 | 1,058,820 | +1.03(+1.56%) |
Feb 07, 2017 | 66.68 | 66.74 | 65.84 | 66.14 | 936,200 | -0.33(-0.50%) |
Feb 06, 2017 | 66.24 | 66.64 | 66.00 | 66.47 | 815,616 | +0.08(+0.12%) |
Feb 03, 2017 | 65.67 | 66.78 | 65.50 | 66.39 | 1,413,473 | -0.13(-0.20%) |
Feb 02, 2017 | 67.00 | 67.39 | 66.41 | 66.52 | 924,873 | +0.12(+0.18%) |
Feb 01, 2017 | 67.87 | 67.89 | 66.08 | 66.40 | 1,220,384 | -1.11(-1.64%) |
Jan 31, 2017 | 65.09 | 67.77 | 65.09 | 67.51 | 1,584,209 | +0.62(+0.93%) |
Jan 30, 2017 | 66.64 | 66.96 | 65.67 | 66.89 | 1,180,589 | +0.07(+0.10%) |
Jan 27, 2017 | 67.74 | 67.74 | 66.04 | 66.82 | 1,264,643 | -0.82(-1.21%) |
Jan 26, 2017 | 68.69 | 69.04 | 67.61 | 67.64 | 1,010,370 | -1.18(-1.71%) |
Jan 25, 2017 | 68.40 | 68.87 | 68.05 | 68.82 | 857,647 | +1.05(+1.55%) |
Jan 24, 2017 | 67.16 | 68.15 | 67.16 | 67.77 | 1,278,504 | +0.91(+1.36%) |
Jan 23, 2017 | 66.99 | 67.22 | 66.01 | 66.86 | 1,010,210 | -0.46(-0.68%) |
Jan 20, 2017 | 67.31 | 67.80 | 67.02 | 67.32 | 1,252,199 | +0.33(+0.49%) |
Jan 19, 2017 | 67.92 | 68.18 | 66.64 | 66.99 | 1,366,565 | -1.51(-2.20%) |
Jan 18, 2017 | 69.12 | 69.12 | 67.91 | 68.50 | 770,802 | -0.28(-0.41%) |
Jan 17, 2017 | 68.04 | 69.28 | 68.04 | 68.78 | 1,274,371 | +0.86(+1.27%) |
Jan 13, 2017 | 67.92 | 67.92 | 67.92 | 0 | -0.70(-1.02%) | |
Jan 12, 2017 | 68.66 | 69.34 | 68.31 | 68.62 | 1,372,497 | -0.78(-1.12%) |
Jan 11, 2017 | 69.96 | 70.25 | 68.33 | 69.40 | 1,946,230 | -0.50(-0.72%) |
Jan 10, 2017 | 68.77 | 70.50 | 68.50 | 69.90 | 2,784,390 | +1.71(+2.51%) |
Jan 09, 2017 | 67.21 | 68.53 | 67.15 | 68.19 | 2,240,164 | -0.08(-0.12%) |
Jan 06, 2017 | 68.74 | 69.71 | 67.86 | 68.27 | 2,185,802 | -0.46(-0.67%) |
Jan 05, 2017 | 68.43 | 69.38 | 67.36 | 68.73 | 2,286,766 | -0.68(-0.98%) |
Jan 04, 2017 | 66.97 | 69.99 | 66.88 | 69.41 | 4,938,572 | +2.56(+3.83%) |
Jan 03, 2017 | 65.94 | 67.87 | 65.72 | 66.85 | 2,871,515 | +1.86(+2.86%) |
Dec 30, 2016 | 64.99 | 64.99 | 64.99 | 0 | +0.60(+0.93%) | |
Dec 29, 2016 | 64.51 | 65.25 | 64.23 | 64.39 | 985,396 | -0.09(-0.14%) |
Dec 28, 2016 | 64.64 | 64.78 | 63.65 | 64.48 | 821,370 | +0.04(+0.06%) |
Dec 27, 2016 | 64.59 | 65.02 | 64.17 | 64.44 | 759,022 | +0.03(+0.05%) |
Dec 23, 2016 | 64.41 | 64.41 | 64.41 | 0 | -0.17(-0.26%) | |
Dec 22, 2016 | 66.66 | 66.94 | 64.42 | 64.58 | 2,005,120 | -2.39(-3.57%) |
Dec 21, 2016 | 67.24 | 67.89 | 66.54 | 66.97 | 1,132,855 | -0.62(-0.92%) |
Dec 20, 2016 | 66.61 | 68.00 | 66.47 | 67.59 | 1,268,347 | +0.89(+1.33%) |
Dec 19, 2016 | 66.00 | 67.44 | 65.75 | 66.70 | 1,393,305 | +0.28(+0.42%) |
Dec 16, 2016 | 67.18 | 67.70 | 65.86 | 66.42 | 2,483,945 | -0.89(-1.32%) |
Dec 15, 2016 | 69.00 | 69.00 | 66.92 | 67.31 | 1,679,240 | -1.33(-1.94%) |
Dec 14, 2016 | 68.09 | 69.21 | 68.01 | 68.64 | 1,725,386 | +0.16(+0.23%) |
Dec 13, 2016 | 69.89 | 70.23 | 68.42 | 68.48 | 2,491,557 | -1.23(-1.76%) |
Dec 12, 2016 | 69.37 | 70.03 | 68.75 | 69.71 | 2,340,112 | +0.41(+0.59%) |
Dec 09, 2016 | 68.84 | 69.71 | 68.25 | 69.30 | 3,596,972 | +0.46(+0.67%) |
Dec 08, 2016 | 70.51 | 72.70 | 68.72 | 68.84 | 16,470,443 | +9.00(+15.04%) |
Dec 07, 2016 | 57.52 | 60.12 | 57.45 | 59.84 | 7,109,748 | +2.60(+4.54%) |
Dec 06, 2016 | 57.62 | 58.34 | 56.73 | 57.24 | 2,259,865 | +0.12(+0.21%) |
Dec 05, 2016 | 55.66 | 57.99 | 55.65 | 57.12 | 4,909,604 | +1.81(+3.27%) |
Dec 02, 2016 | 54.75 | 56.45 | 54.27 | 55.31 | 2,692,571 | -1.22(-2.16%) |