Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 63.64 | 63.96 | 63.30 | 63.49 | 1,207,089 | -0.55(-0.86%) |
Feb 27, 2017 | 63.98 | 64.18 | 63.75 | 64.04 | 1,785,146 | -0.20(-0.31%) |
Feb 24, 2017 | 63.70 | 64.32 | 63.50 | 64.24 | 858,369 | +0.12(+0.19%) |
Feb 23, 2017 | 64.89 | 65.00 | 63.90 | 64.12 | 1,024,886 | -0.65(-1.00%) |
Feb 22, 2017 | 64.85 | 65.27 | 64.65 | 64.77 | 1,072,663 | -0.33(-0.51%) |
Feb 21, 2017 | 64.55 | 65.29 | 64.55 | 65.10 | 1,018,596 | +0.51(+0.79%) |
Feb 17, 2017 | 64.59 | 64.59 | 64.59 | 0 | -0.53(-0.81%) | |
Feb 16, 2017 | 65.20 | 65.78 | 64.70 | 65.12 | 1,297,822 | +0.00(+0.00%) |
Feb 15, 2017 | 64.78 | 65.31 | 64.68 | 65.12 | 662,443 | +0.27(+0.42%) |
Feb 14, 2017 | 64.75 | 65.29 | 64.57 | 64.85 | 1,115,358 | +0.02(+0.03%) |
Feb 13, 2017 | 64.86 | 65.62 | 64.78 | 64.83 | 1,281,155 | +0.10(+0.15%) |
Feb 10, 2017 | 65.19 | 65.47 | 64.63 | 64.73 | 1,035,947 | -0.27(-0.42%) |
Feb 09, 2017 | 64.88 | 65.78 | 64.61 | 65.00 | 1,047,195 | +0.16(+0.25%) |
Feb 08, 2017 | 64.74 | 65.09 | 64.50 | 64.84 | 1,258,568 | -0.02(-0.03%) |
Feb 07, 2017 | 64.86 | 65.14 | 64.45 | 64.86 | 920,273 | +0.23(+0.36%) |
Feb 06, 2017 | 64.03 | 64.92 | 64.00 | 64.63 | 1,410,108 | +0.28(+0.44%) |
Feb 03, 2017 | 63.55 | 64.64 | 63.55 | 64.35 | 657,680 | +0.39(+0.61%) |
Feb 02, 2017 | 62.79 | 64.10 | 62.53 | 63.96 | 1,099,608 | +0.86(+1.36%) |
Feb 01, 2017 | 62.82 | 63.30 | 62.20 | 63.10 | 1,449,714 | +0.11(+0.17%) |
Jan 31, 2017 | 62.10 | 63.00 | 61.90 | 62.99 | 1,369,504 | +0.55(+0.88%) |
Jan 30, 2017 | 62.10 | 62.56 | 61.67 | 62.44 | 1,490,128 | -0.11(-0.18%) |
Jan 27, 2017 | 61.47 | 63.00 | 61.20 | 62.55 | 3,005,781 | +2.94(+4.93%) |
Jan 26, 2017 | 60.24 | 60.24 | 59.49 | 59.61 | 1,590,012 | -0.45(-0.75%) |
Jan 25, 2017 | 60.00 | 60.33 | 59.54 | 60.06 | 1,642,964 | +0.29(+0.49%) |
Jan 24, 2017 | 58.60 | 59.92 | 58.38 | 59.77 | 2,015,094 | +1.49(+2.56%) |
Jan 23, 2017 | 59.04 | 59.24 | 57.64 | 58.28 | 1,097,551 | -0.98(-1.65%) |
Jan 20, 2017 | 58.79 | 59.47 | 58.76 | 59.26 | 1,111,438 | +0.45(+0.77%) |
Jan 19, 2017 | 58.37 | 59.39 | 58.09 | 58.81 | 1,283,773 | +0.24(+0.41%) |
Jan 18, 2017 | 57.81 | 58.60 | 57.64 | 58.57 | 698,093 | +0.63(+1.09%) |
Jan 17, 2017 | 58.09 | 58.98 | 57.66 | 57.94 | 1,384,224 | -0.23(-0.40%) |
Jan 13, 2017 | 58.17 | 58.17 | 58.17 | 0 | +0.53(+0.92%) | |
Jan 12, 2017 | 57.20 | 57.76 | 56.78 | 57.64 | 851,615 | +0.06(+0.10%) |
Jan 11, 2017 | 57.23 | 57.65 | 57.03 | 57.58 | 897,953 | +0.59(+1.04%) |
Jan 10, 2017 | 56.40 | 57.67 | 56.33 | 56.99 | 1,665,099 | +0.50(+0.89%) |
Jan 09, 2017 | 56.42 | 56.64 | 55.65 | 56.49 | 1,405,597 | -0.30(-0.53%) |
Jan 06, 2017 | 55.54 | 56.96 | 55.36 | 56.79 | 1,331,802 | +1.52(+2.75%) |
Jan 05, 2017 | 54.80 | 55.57 | 54.80 | 55.27 | 829,632 | +0.27(+0.49%) |
Jan 04, 2017 | 54.72 | 55.42 | 54.72 | 55.00 | 2,100,954 | +0.43(+0.79%) |
Jan 03, 2017 | 55.08 | 55.26 | 54.13 | 54.57 | 1,628,955 | -0.40(-0.73%) |
Dec 30, 2016 | 54.97 | 54.97 | 54.97 | 0 | -0.29(-0.52%) | |
Dec 29, 2016 | 55.07 | 55.58 | 54.64 | 55.26 | 833,670 | -0.08(-0.14%) |
Dec 28, 2016 | 56.04 | 56.21 | 55.07 | 55.34 | 1,320,626 | -0.71(-1.27%) |
Dec 27, 2016 | 56.09 | 56.44 | 55.91 | 56.05 | 1,005,915 | -0.04(-0.07%) |
Dec 23, 2016 | 56.09 | 56.09 | 56.09 | 0 | +0.25(+0.45%) | |
Dec 22, 2016 | 57.05 | 57.05 | 55.47 | 55.84 | 1,573,488 | -1.45(-2.53%) |
Dec 21, 2016 | 56.79 | 57.65 | 56.46 | 57.29 | 1,066,177 | +0.24(+0.42%) |
Dec 20, 2016 | 56.59 | 57.24 | 56.50 | 57.05 | 1,473,771 | +0.66(+1.17%) |
Dec 19, 2016 | 56.15 | 56.71 | 55.83 | 56.39 | 1,220,215 | -0.05(-0.09%) |
Dec 16, 2016 | 56.64 | 56.84 | 55.77 | 56.44 | 5,975,830 | -0.32(-0.56%) |
Dec 15, 2016 | 54.50 | 57.00 | 54.37 | 56.76 | 3,605,137 | +2.55(+4.70%) |
Dec 14, 2016 | 53.66 | 54.46 | 53.53 | 54.21 | 1,837,346 | +0.44(+0.82%) |
Dec 13, 2016 | 53.85 | 54.50 | 53.69 | 53.77 | 1,228,203 | -0.13(-0.24%) |
Dec 12, 2016 | 54.00 | 54.23 | 53.08 | 53.90 | 1,641,474 | -0.07(-0.13%) |
Dec 09, 2016 | 53.84 | 54.50 | 53.58 | 53.97 | 1,677,779 | +0.05(+0.09%) |
Dec 08, 2016 | 53.77 | 54.90 | 53.30 | 53.92 | 2,322,316 | +0.02(+0.04%) |
Dec 07, 2016 | 53.22 | 54.16 | 52.87 | 53.90 | 2,751,771 | +0.53(+0.99%) |
Dec 06, 2016 | 52.82 | 53.50 | 52.71 | 53.37 | 1,659,240 | +0.31(+0.58%) |
Dec 05, 2016 | 52.82 | 53.43 | 52.53 | 53.06 | 1,793,374 | +0.31(+0.59%) |
Dec 02, 2016 | 51.69 | 52.99 | 51.02 | 52.75 | 1,338,122 | +0.87(+1.68%) |