Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 67.77 | 67.80 | 66.85 | 67.28 | 2,041,754 | -0.78(-1.14%) |
Feb 27, 2017 | 68.11 | 68.36 | 67.89 | 68.05 | 989,190 | +0.00(+0.01%) |
Feb 24, 2017 | 67.34 | 68.07 | 67.09 | 68.05 | 1,049,641 | +0.63(+0.94%) |
Feb 23, 2017 | 67.78 | 67.92 | 67.26 | 67.42 | 1,589,932 | -0.28(-0.42%) |
Feb 22, 2017 | 67.86 | 68.60 | 67.69 | 67.70 | 1,696,364 | -0.15(-0.21%) |
Feb 21, 2017 | 67.06 | 69.22 | 66.67 | 67.85 | 3,250,722 | +1.92(+2.91%) |
Feb 17, 2017 | 65.93 | 65.93 | 65.93 | 0 | +0.34(+0.51%) | |
Feb 16, 2017 | 65.80 | 65.99 | 65.25 | 65.59 | 1,827,077 | -0.25(-0.39%) |
Feb 15, 2017 | 65.10 | 65.89 | 65.02 | 65.84 | 1,286,658 | +0.49(+0.75%) |
Feb 14, 2017 | 64.80 | 65.54 | 64.75 | 65.35 | 1,223,943 | +0.60(+0.93%) |
Feb 13, 2017 | 65.07 | 65.16 | 64.44 | 64.75 | 1,242,880 | +0.02(+0.02%) |
Feb 10, 2017 | 64.50 | 64.99 | 63.53 | 64.73 | 709,104 | +0.09(+0.13%) |
Feb 09, 2017 | 64.11 | 64.90 | 63.85 | 64.65 | 1,214,967 | +0.49(+0.76%) |
Feb 08, 2017 | 64.17 | 64.56 | 63.96 | 64.16 | 1,628,050 | -0.15(-0.23%) |
Feb 07, 2017 | 63.82 | 64.34 | 63.62 | 64.31 | 1,833,462 | +0.55(+0.85%) |
Feb 06, 2017 | 63.53 | 63.79 | 63.18 | 63.76 | 1,015,496 | -0.03(-0.04%) |
Feb 03, 2017 | 63.58 | 63.89 | 63.10 | 63.79 | 881,218 | +0.56(+0.89%) |
Feb 02, 2017 | 62.57 | 63.30 | 62.27 | 63.22 | 1,031,232 | +0.53(+0.85%) |
Feb 01, 2017 | 62.74 | 62.90 | 62.10 | 62.69 | 1,164,623 | +0.00(+0.00%) |
Jan 31, 2017 | 62.05 | 62.72 | 61.70 | 62.69 | 1,305,169 | +0.60(+0.97%) |
Jan 30, 2017 | 62.50 | 62.65 | 61.83 | 62.09 | 1,314,134 | -0.52(-0.83%) |
Jan 27, 2017 | 62.60 | 62.64 | 62.06 | 62.61 | 893,249 | +0.17(+0.27%) |
Jan 26, 2017 | 62.73 | 62.82 | 62.11 | 62.44 | 1,253,439 | -0.42(-0.67%) |
Jan 25, 2017 | 61.73 | 62.94 | 61.54 | 62.86 | 1,333,351 | +1.32(+2.15%) |
Jan 24, 2017 | 61.02 | 61.65 | 60.53 | 61.54 | 987,783 | +0.62(+1.01%) |
Jan 23, 2017 | 61.53 | 61.82 | 60.69 | 60.92 | 964,014 | -0.61(-0.99%) |
Jan 20, 2017 | 62.02 | 62.22 | 61.16 | 61.53 | 1,749,269 | -0.33(-0.53%) |
Jan 19, 2017 | 62.47 | 62.58 | 61.77 | 61.85 | 827,477 | -0.77(-1.23%) |
Jan 18, 2017 | 62.49 | 62.69 | 62.09 | 62.62 | 922,212 | +0.36(+0.57%) |
Jan 17, 2017 | 62.20 | 62.49 | 61.99 | 62.27 | 888,210 | -0.11(-0.17%) |
Jan 13, 2017 | 62.37 | 62.37 | 62.37 | 0 | +0.75(+1.22%) | |
Jan 12, 2017 | 61.51 | 61.74 | 60.91 | 61.62 | 1,134,925 | -0.25(-0.40%) |
Jan 11, 2017 | 61.80 | 62.25 | 61.07 | 61.87 | 1,577,350 | -0.13(-0.21%) |
Jan 10, 2017 | 61.72 | 62.49 | 61.51 | 62.00 | 1,689,969 | +0.33(+0.53%) |
Jan 09, 2017 | 61.23 | 61.71 | 60.78 | 61.67 | 1,102,722 | +0.42(+0.69%) |
Jan 06, 2017 | 61.07 | 61.37 | 60.66 | 61.25 | 1,056,465 | +0.18(+0.30%) |
Jan 05, 2017 | 61.29 | 61.42 | 60.71 | 61.06 | 740,418 | -0.33(-0.54%) |
Jan 04, 2017 | 61.33 | 61.64 | 60.93 | 61.39 | 1,066,647 | +0.24(+0.40%) |
Jan 03, 2017 | 60.49 | 61.32 | 59.22 | 61.15 | 2,189,552 | +1.65(+2.78%) |
Dec 30, 2016 | 59.49 | 59.49 | 59.49 | 0 | -0.55(-0.92%) | |
Dec 29, 2016 | 59.75 | 60.29 | 59.56 | 60.05 | 874,211 | +0.34(+0.57%) |
Dec 28, 2016 | 60.04 | 60.27 | 59.63 | 59.71 | 624,523 | -0.38(-0.63%) |
Dec 27, 2016 | 59.87 | 60.36 | 59.74 | 60.08 | 641,424 | +0.16(+0.28%) |
Dec 23, 2016 | 59.92 | 59.92 | 59.92 | 0 | +0.16(+0.27%) | |
Dec 22, 2016 | 59.92 | 60.00 | 59.25 | 59.76 | 865,250 | -0.26(-0.43%) |
Dec 21, 2016 | 59.55 | 60.37 | 59.42 | 60.02 | 1,481,774 | +0.39(+0.65%) |
Dec 20, 2016 | 59.76 | 59.99 | 59.40 | 59.63 | 852,268 | +0.01(+0.01%) |
Dec 19, 2016 | 60.18 | 60.46 | 59.29 | 59.62 | 1,411,187 | -0.68(-1.13%) |
Dec 16, 2016 | 60.49 | 60.78 | 59.83 | 60.30 | 2,615,466 | -0.16(-0.27%) |
Dec 15, 2016 | 60.20 | 60.67 | 59.83 | 60.46 | 1,866,694 | +0.53(+0.88%) |
Dec 14, 2016 | 60.46 | 60.62 | 59.51 | 59.93 | 1,695,456 | -0.26(-0.43%) |
Dec 13, 2016 | 59.55 | 60.22 | 59.31 | 60.19 | 1,630,923 | +0.91(+1.54%) |
Dec 12, 2016 | 59.53 | 59.84 | 59.11 | 59.28 | 1,395,553 | -0.40(-0.68%) |
Dec 09, 2016 | 59.13 | 59.95 | 58.85 | 59.68 | 1,058,474 | +0.69(+1.17%) |
Dec 08, 2016 | 58.47 | 59.14 | 58.23 | 58.99 | 1,286,541 | +0.43(+0.74%) |
Dec 07, 2016 | 58.69 | 58.85 | 58.22 | 58.56 | 2,495,192 | -0.22(-0.37%) |
Dec 06, 2016 | 58.39 | 58.97 | 57.73 | 58.78 | 1,741,652 | -0.02(-0.03%) |
Dec 05, 2016 | 59.04 | 59.47 | 58.56 | 58.80 | 1,808,607 | +0.15(+0.25%) |
Dec 02, 2016 | 58.63 | 59.35 | 58.32 | 58.65 | 1,312,964 | +0.12(+0.21%) |