Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 62.78 | 63.28 | 62.74 | 62.83 | 752,170 | -0.19(-0.30%) |
Feb 27, 2017 | 62.17 | 63.07 | 62.13 | 63.02 | 1,027,620 | +0.25(+0.39%) |
Feb 24, 2017 | 62.34 | 63.01 | 62.25 | 62.77 | 567,806 | -0.42(-0.66%) |
Feb 23, 2017 | 63.23 | 63.61 | 63.03 | 63.19 | 531,643 | -0.17(-0.27%) |
Feb 22, 2017 | 62.71 | 63.46 | 62.64 | 63.37 | 690,536 | -0.01(-0.02%) |
Feb 21, 2017 | 63.03 | 63.58 | 62.88 | 63.38 | 1,059,636 | -0.15(-0.24%) |
Feb 17, 2017 | 63.53 | 63.53 | 63.53 | 0 | -0.88(-1.36%) | |
Feb 16, 2017 | 64.68 | 64.72 | 64.12 | 64.41 | 704,326 | -0.17(-0.26%) |
Feb 15, 2017 | 64.08 | 64.76 | 64.08 | 64.57 | 895,931 | +0.25(+0.39%) |
Feb 14, 2017 | 64.31 | 64.51 | 63.80 | 64.32 | 1,187,785 | -0.12(-0.19%) |
Feb 13, 2017 | 63.48 | 64.46 | 63.48 | 64.44 | 1,378,735 | +1.41(+2.24%) |
Feb 10, 2017 | 62.43 | 63.10 | 62.26 | 63.03 | 829,201 | +0.36(+0.57%) |
Feb 09, 2017 | 62.03 | 63.01 | 62.15 | 62.67 | 1,124,531 | +0.64(+1.04%) |
Feb 08, 2017 | 61.83 | 62.09 | 61.58 | 62.03 | 675,651 | +0.42(+0.69%) |
Feb 07, 2017 | 62.16 | 62.16 | 61.55 | 61.61 | 1,197,578 | -0.24(-0.39%) |
Feb 06, 2017 | 61.64 | 61.99 | 61.09 | 61.84 | 1,589,183 | +0.16(+0.26%) |
Feb 03, 2017 | 63.77 | 63.83 | 60.89 | 61.68 | 3,388,412 | -2.05(-3.22%) |
Feb 02, 2017 | 64.27 | 64.46 | 62.66 | 63.74 | 3,995,632 | -5.72(-8.24%) |
Feb 01, 2017 | 69.38 | 69.52 | 68.62 | 69.46 | 1,039,263 | +0.44(+0.63%) |
Jan 31, 2017 | 68.62 | 69.14 | 68.31 | 69.02 | 796,619 | +1.06(+1.56%) |
Jan 30, 2017 | 67.88 | 68.06 | 67.40 | 67.96 | 620,943 | -0.48(-0.71%) |
Jan 27, 2017 | 68.78 | 68.90 | 68.11 | 68.44 | 535,971 | -0.64(-0.93%) |
Jan 26, 2017 | 69.72 | 69.82 | 68.91 | 69.09 | 761,171 | -0.17(-0.25%) |
Jan 25, 2017 | 68.78 | 69.29 | 68.65 | 69.26 | 674,011 | +1.37(+2.02%) |
Jan 24, 2017 | 67.79 | 68.06 | 67.71 | 67.89 | 565,527 | +0.95(+1.43%) |
Jan 23, 2017 | 67.51 | 67.59 | 66.68 | 66.93 | 728,348 | -0.88(-1.30%) |
Jan 20, 2017 | 68.24 | 68.44 | 67.14 | 67.82 | 803,641 | +0.36(+0.54%) |
Jan 19, 2017 | 67.20 | 67.48 | 67.00 | 67.45 | 1,028,465 | -0.38(-0.55%) |
Jan 18, 2017 | 67.78 | 68.03 | 67.44 | 67.83 | 958,953 | -0.47(-0.69%) |
Jan 17, 2017 | 68.12 | 68.65 | 67.54 | 68.30 | 815,457 | -0.98(-1.41%) |
Jan 13, 2017 | 69.28 | 69.28 | 69.28 | 0 | +1.32(+1.95%) | |
Jan 12, 2017 | 68.25 | 68.35 | 66.85 | 67.96 | 795,834 | +0.01(+0.02%) |
Jan 11, 2017 | 67.81 | 68.01 | 67.38 | 67.94 | 551,743 | +0.43(+0.64%) |
Jan 10, 2017 | 66.52 | 67.97 | 66.47 | 67.51 | 817,595 | +0.73(+1.09%) |
Jan 09, 2017 | 66.39 | 66.98 | 66.37 | 66.79 | 623,046 | -0.82(-1.21%) |
Jan 06, 2017 | 67.43 | 67.82 | 67.13 | 67.60 | 716,854 | +0.01(+0.02%) |
Jan 05, 2017 | 67.67 | 67.97 | 66.90 | 67.59 | 1,031,184 | -0.17(-0.26%) |
Jan 04, 2017 | 67.43 | 68.22 | 67.36 | 67.76 | 1,074,376 | -0.21(-0.31%) |
Jan 03, 2017 | 68.44 | 68.73 | 67.75 | 67.97 | 1,628,950 | +0.45(+0.66%) |
Dec 30, 2016 | 67.53 | 67.53 | 67.53 | 0 | -0.16(-0.23%) | |
Dec 29, 2016 | 67.39 | 67.97 | 67.36 | 67.68 | 528,203 | +0.58(+0.87%) |
Dec 28, 2016 | 67.77 | 67.87 | 67.09 | 67.10 | 685,020 | +0.11(+0.17%) |
Dec 27, 2016 | 66.86 | 67.46 | 66.83 | 66.98 | 349,691 | +0.47(+0.70%) |
Dec 23, 2016 | 66.52 | 66.52 | 66.52 | 0 | -0.04(-0.06%) | |
Dec 22, 2016 | 67.17 | 67.23 | 66.32 | 66.56 | 558,160 | -0.81(-1.20%) |
Dec 21, 2016 | 67.26 | 67.79 | 67.18 | 67.37 | 736,528 | +1.13(+1.70%) |
Dec 20, 2016 | 65.53 | 66.36 | 65.44 | 66.24 | 899,706 | +1.35(+2.08%) |
Dec 19, 2016 | 64.55 | 65.09 | 64.33 | 64.89 | 708,815 | -0.01(-0.01%) |
Dec 16, 2016 | 64.98 | 65.35 | 64.67 | 64.90 | 870,282 | +0.35(+0.54%) |
Dec 15, 2016 | 64.48 | 65.17 | 64.27 | 64.55 | 653,957 | -0.15(-0.23%) |
Dec 14, 2016 | 65.89 | 66.19 | 64.65 | 64.70 | 740,897 | -1.94(-2.91%) |
Dec 13, 2016 | 66.09 | 67.02 | 65.85 | 66.64 | 809,671 | +1.09(+1.66%) |
Dec 12, 2016 | 65.57 | 65.90 | 64.85 | 65.56 | 999,640 | -0.17(-0.26%) |
Dec 09, 2016 | 65.22 | 65.88 | 65.12 | 65.73 | 586,900 | +0.21(+0.32%) |
Dec 08, 2016 | 64.90 | 65.58 | 64.66 | 65.52 | 1,101,465 | -0.01(-0.01%) |
Dec 07, 2016 | 63.63 | 65.91 | 63.62 | 65.53 | 969,697 | +2.06(+3.25%) |
Dec 06, 2016 | 62.52 | 63.47 | 62.52 | 63.46 | 463,849 | +1.01(+1.61%) |
Dec 05, 2016 | 62.03 | 62.50 | 61.99 | 62.45 | 502,324 | +1.19(+1.95%) |
Dec 02, 2016 | 62.41 | 62.49 | 60.97 | 61.26 | 597,193 | -1.56(-2.48%) |