Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 63.79 | 64.07 | 63.72 | 63.88 | 2,427,720 | +0.07(+0.11%) |
Feb 27, 2017 | 63.67 | 64.00 | 63.60 | 63.81 | 1,313,282 | +0.08(+0.12%) |
Feb 24, 2017 | 63.59 | 63.73 | 63.40 | 63.73 | 1,320,610 | +0.21(+0.33%) |
Feb 23, 2017 | 63.73 | 63.87 | 63.25 | 63.53 | 1,709,804 | -0.09(-0.14%) |
Feb 22, 2017 | 63.47 | 63.79 | 63.23 | 63.61 | 1,514,108 | +0.17(+0.26%) |
Feb 21, 2017 | 63.04 | 63.78 | 62.92 | 63.45 | 1,970,683 | +0.32(+0.51%) |
Feb 17, 2017 | 63.12 | 63.12 | 63.12 | 0 | +1.11(+1.78%) | |
Feb 16, 2017 | 60.68 | 62.06 | 60.60 | 62.02 | 2,585,313 | -0.15(-0.24%) |
Feb 15, 2017 | 61.55 | 62.24 | 61.43 | 62.17 | 1,720,449 | +0.43(+0.69%) |
Feb 14, 2017 | 61.68 | 61.91 | 61.62 | 61.74 | 1,411,877 | +0.02(+0.03%) |
Feb 13, 2017 | 61.50 | 61.85 | 61.43 | 61.72 | 1,777,630 | +0.26(+0.43%) |
Feb 10, 2017 | 61.13 | 61.71 | 61.03 | 61.46 | 1,856,184 | +0.25(+0.41%) |
Feb 09, 2017 | 61.00 | 61.26 | 60.76 | 61.21 | 1,735,489 | +0.21(+0.34%) |
Feb 08, 2017 | 60.86 | 61.10 | 60.77 | 61.00 | 1,841,235 | +0.10(+0.16%) |
Feb 07, 2017 | 60.54 | 61.07 | 60.52 | 60.90 | 1,784,470 | +0.42(+0.69%) |
Feb 06, 2017 | 60.82 | 60.93 | 60.39 | 60.48 | 1,154,807 | -0.20(-0.33%) |
Feb 03, 2017 | 60.80 | 60.98 | 60.62 | 60.69 | 1,551,678 | +0.01(+0.01%) |
Feb 02, 2017 | 60.25 | 60.73 | 60.17 | 60.68 | 1,851,507 | +0.40(+0.66%) |
Feb 01, 2017 | 60.40 | 60.65 | 60.12 | 60.28 | 1,972,900 | -0.28(-0.46%) |
Jan 31, 2017 | 60.74 | 60.97 | 60.42 | 60.55 | 1,577,098 | -0.09(-0.14%) |
Jan 30, 2017 | 60.72 | 60.72 | 60.44 | 60.64 | 1,315,511 | -0.03(-0.06%) |
Jan 27, 2017 | 60.86 | 60.86 | 60.59 | 60.68 | 1,302,397 | -0.08(-0.13%) |
Jan 26, 2017 | 60.72 | 60.86 | 60.64 | 60.76 | 1,305,043 | +0.05(+0.09%) |
Jan 25, 2017 | 60.61 | 60.97 | 60.61 | 60.70 | 2,217,161 | +0.10(+0.16%) |
Jan 24, 2017 | 60.42 | 60.66 | 60.12 | 60.61 | 1,252,000 | +0.19(+0.32%) |
Jan 23, 2017 | 60.72 | 60.88 | 60.32 | 60.42 | 1,153,515 | -0.28(-0.46%) |
Jan 20, 2017 | 60.75 | 60.84 | 60.51 | 60.69 | 1,527,929 | +0.08(+0.13%) |
Jan 19, 2017 | 60.44 | 60.72 | 60.34 | 60.62 | 1,333,737 | -0.02(-0.03%) |
Jan 18, 2017 | 60.49 | 60.70 | 60.49 | 60.63 | 1,633,271 | +0.10(+0.16%) |
Jan 17, 2017 | 60.59 | 60.75 | 60.45 | 60.54 | 2,060,175 | -0.27(-0.44%) |
Jan 13, 2017 | 60.81 | 60.81 | 60.81 | 0 | -0.09(-0.14%) | |
Jan 12, 2017 | 60.96 | 61.09 | 60.46 | 60.89 | 1,535,380 | -0.21(-0.34%) |
Jan 11, 2017 | 60.52 | 61.23 | 60.42 | 61.10 | 1,987,748 | +0.56(+0.92%) |
Jan 10, 2017 | 60.62 | 60.97 | 60.28 | 60.55 | 2,398,651 | -0.25(-0.42%) |
Jan 09, 2017 | 61.30 | 61.41 | 60.70 | 60.80 | 2,596,746 | -0.36(-0.58%) |
Jan 06, 2017 | 61.35 | 61.69 | 61.15 | 61.16 | 1,802,707 | -0.35(-0.57%) |
Jan 05, 2017 | 61.31 | 61.95 | 61.24 | 61.50 | 2,828,194 | +0.24(+0.38%) |
Jan 04, 2017 | 61.64 | 62.02 | 61.27 | 61.27 | 1,843,613 | -0.17(-0.28%) |
Jan 03, 2017 | 61.86 | 61.86 | 61.15 | 61.44 | 2,001,602 | -0.34(-0.55%) |
Dec 30, 2016 | 61.78 | 61.78 | 61.78 | 0 | -0.09(-0.14%) | |
Dec 29, 2016 | 61.86 | 62.07 | 61.80 | 61.87 | 1,000,055 | +0.04(+0.07%) |
Dec 28, 2016 | 61.86 | 62.21 | 61.77 | 61.83 | 1,261,168 | +0.00(+0.00%) |
Dec 27, 2016 | 61.83 | 61.96 | 61.73 | 61.83 | 813,111 | +0.03(+0.06%) |
Dec 23, 2016 | 61.79 | 61.79 | 61.79 | 0 | +0.11(+0.18%) | |
Dec 22, 2016 | 61.59 | 61.80 | 61.52 | 61.68 | 1,846,425 | +0.09(+0.14%) |
Dec 21, 2016 | 61.95 | 62.17 | 61.58 | 61.59 | 1,653,502 | -0.39(-0.63%) |
Dec 20, 2016 | 62.08 | 62.54 | 61.95 | 61.98 | 1,676,589 | +0.04(+0.07%) |
Dec 19, 2016 | 61.64 | 62.18 | 61.57 | 61.94 | 2,582,033 | +0.88(+1.44%) |
Dec 16, 2016 | 61.28 | 61.70 | 60.99 | 61.06 | 4,211,988 | -0.02(-0.03%) |
Dec 15, 2016 | 60.89 | 61.35 | 60.89 | 61.08 | 3,672,400 | +0.05(+0.09%) |
Dec 14, 2016 | 61.89 | 61.95 | 60.98 | 61.03 | 2,736,448 | -0.69(-1.12%) |
Dec 13, 2016 | 61.65 | 62.01 | 61.33 | 61.71 | 2,018,779 | +0.11(+0.18%) |
Dec 12, 2016 | 60.94 | 61.66 | 60.88 | 61.60 | 1,609,204 | +0.59(+0.97%) |
Dec 09, 2016 | 61.05 | 61.19 | 60.78 | 61.01 | 1,868,628 | -0.03(-0.06%) |
Dec 08, 2016 | 60.91 | 61.23 | 60.81 | 61.04 | 1,589,946 | +0.10(+0.17%) |
Dec 07, 2016 | 60.52 | 60.95 | 60.09 | 60.94 | 2,914,307 | +0.37(+0.62%) |
Dec 06, 2016 | 60.02 | 60.58 | 59.98 | 60.56 | 2,590,886 | +0.44(+0.74%) |
Dec 05, 2016 | 60.90 | 61.18 | 60.01 | 60.12 | 3,008,512 | -0.76(-1.25%) |
Dec 02, 2016 | 60.62 | 61.35 | 60.48 | 60.88 | 2,106,107 | +0.51(+0.84%) |