Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 65.18 | 65.18 | 64.03 | 64.62 | 5,186,150 | -0.63(-0.96%) |
Feb 27, 2017 | 65.43 | 65.51 | 65.12 | 65.25 | 2,716,554 | -0.29(-0.45%) |
Feb 24, 2017 | 64.98 | 65.55 | 64.88 | 65.54 | 3,864,489 | +0.46(+0.71%) |
Feb 23, 2017 | 64.68 | 65.69 | 62.83 | 65.07 | 4,594,609 | +0.52(+0.81%) |
Feb 22, 2017 | 64.65 | 64.76 | 64.26 | 64.55 | 4,074,165 | -0.09(-0.14%) |
Feb 21, 2017 | 65.83 | 65.83 | 64.25 | 64.64 | 4,586,155 | +0.41(+0.64%) |
Feb 17, 2017 | 64.23 | 64.23 | 64.23 | 0 | +0.16(+0.25%) | |
Feb 16, 2017 | 62.99 | 64.42 | 62.84 | 64.07 | 8,520,012 | +1.05(+1.66%) |
Feb 15, 2017 | 62.64 | 63.12 | 62.54 | 63.02 | 3,657,522 | +0.34(+0.55%) |
Feb 14, 2017 | 62.34 | 62.75 | 62.13 | 62.68 | 6,812,177 | +0.27(+0.43%) |
Feb 13, 2017 | 62.45 | 62.56 | 61.84 | 62.41 | 4,411,033 | +0.37(+0.60%) |
Feb 10, 2017 | 61.35 | 62.15 | 61.03 | 62.04 | 5,910,126 | +0.69(+1.13%) |
Feb 09, 2017 | 60.86 | 61.47 | 60.62 | 61.35 | 3,961,441 | +0.63(+1.04%) |
Feb 08, 2017 | 60.56 | 60.81 | 60.11 | 60.71 | 3,377,120 | +0.07(+0.12%) |
Feb 07, 2017 | 60.25 | 60.73 | 59.85 | 60.64 | 5,606,111 | +0.47(+0.78%) |
Feb 06, 2017 | 59.97 | 60.62 | 59.92 | 60.17 | 4,590,408 | +0.25(+0.41%) |
Feb 03, 2017 | 60.42 | 60.50 | 59.87 | 59.92 | 4,253,687 | -0.09(-0.15%) |
Feb 02, 2017 | 60.36 | 60.36 | 59.73 | 60.01 | 4,924,708 | -0.34(-0.56%) |
Feb 01, 2017 | 60.47 | 60.83 | 59.69 | 60.35 | 6,821,803 | -0.67(-1.10%) |
Jan 31, 2017 | 60.51 | 61.02 | 60.39 | 61.02 | 4,598,860 | +0.34(+0.56%) |
Jan 30, 2017 | 61.06 | 61.24 | 60.36 | 60.68 | 6,777,167 | -0.01(-0.02%) |
Jan 27, 2017 | 60.77 | 61.27 | 60.13 | 60.69 | 6,194,626 | +0.17(+0.28%) |
Jan 26, 2017 | 60.97 | 61.26 | 60.48 | 60.52 | 3,403,802 | -0.57(-0.93%) |
Jan 25, 2017 | 60.63 | 61.30 | 60.57 | 61.09 | 6,865,974 | +0.60(+0.98%) |
Jan 24, 2017 | 60.86 | 60.92 | 60.04 | 60.49 | 5,701,410 | -0.24(-0.39%) |
Jan 23, 2017 | 60.62 | 61.43 | 60.58 | 60.73 | 4,974,191 | -0.13(-0.21%) |
Jan 20, 2017 | 62.64 | 63.09 | 60.33 | 60.86 | 14,862,475 | -1.32(-2.12%) |
Jan 19, 2017 | 62.61 | 62.62 | 62.06 | 62.17 | 3,511,113 | -0.47(-0.75%) |
Jan 18, 2017 | 62.71 | 62.85 | 62.28 | 62.64 | 3,946,317 | -0.07(-0.12%) |
Jan 17, 2017 | 62.20 | 62.96 | 62.18 | 62.72 | 4,474,428 | +0.30(+0.48%) |
Jan 13, 2017 | 62.42 | 62.42 | 62.42 | 0 | -0.07(-0.12%) | |
Jan 12, 2017 | 62.67 | 62.75 | 62.07 | 62.49 | 4,354,258 | -0.38(-0.60%) |
Jan 11, 2017 | 61.82 | 63.49 | 61.82 | 62.87 | 8,827,130 | +1.31(+2.13%) |
Jan 10, 2017 | 61.37 | 62.11 | 61.06 | 61.56 | 4,079,245 | +0.09(+0.15%) |
Jan 09, 2017 | 61.67 | 61.74 | 61.03 | 61.47 | 4,422,037 | -0.41(-0.66%) |
Jan 06, 2017 | 61.87 | 62.32 | 61.40 | 61.88 | 5,304,228 | +0.05(+0.08%) |
Jan 05, 2017 | 61.06 | 62.08 | 59.81 | 61.83 | 9,938,880 | +0.04(+0.06%) |
Jan 04, 2017 | 62.03 | 62.18 | 61.65 | 61.79 | 5,536,546 | +0.01(+0.02%) |
Jan 03, 2017 | 61.88 | 62.09 | 61.29 | 61.78 | 6,638,041 | +0.15(+0.24%) |
Dec 30, 2016 | 61.63 | 61.63 | 61.63 | 0 | -0.54(-0.86%) | |
Dec 29, 2016 | 62.16 | 62.46 | 61.93 | 62.17 | 4,964,845 | -0.08(-0.13%) |
Dec 28, 2016 | 62.93 | 63.18 | 62.12 | 62.25 | 5,375,636 | -0.67(-1.07%) |
Dec 27, 2016 | 62.90 | 63.51 | 62.71 | 62.92 | 3,713,823 | +0.16(+0.25%) |
Dec 23, 2016 | 62.76 | 62.76 | 62.76 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 63.67 | 76.57 | 62.49 | 62.75 | 5,348,472 | -1.18(-1.84%) |
Dec 21, 2016 | 64.21 | 64.36 | 63.82 | 63.93 | 2,909,570 | -0.32(-0.50%) |
Dec 20, 2016 | 64.79 | 65.10 | 63.96 | 64.25 | 5,561,682 | +0.16(+0.26%) |
Dec 19, 2016 | 64.22 | 64.37 | 63.74 | 64.09 | 4,093,394 | -0.01(-0.02%) |
Dec 16, 2016 | 64.21 | 64.93 | 63.92 | 64.10 | 9,608,244 | +0.27(+0.42%) |
Dec 15, 2016 | 63.77 | 64.27 | 63.31 | 63.83 | 4,648,736 | -0.01(-0.02%) |
Dec 14, 2016 | 65.36 | 65.53 | 63.69 | 63.85 | 6,871,719 | -1.48(-2.27%) |
Dec 13, 2016 | 64.66 | 65.49 | 64.23 | 65.33 | 4,681,126 | +0.81(+1.26%) |
Dec 12, 2016 | 63.95 | 64.72 | 63.95 | 64.52 | 2,963,138 | +0.19(+0.29%) |
Dec 09, 2016 | 63.13 | 64.55 | 62.94 | 64.33 | 4,577,318 | +1.57(+2.50%) |
Dec 08, 2016 | 63.35 | 63.46 | 62.40 | 62.76 | 4,221,229 | -0.53(-0.84%) |
Dec 07, 2016 | 62.67 | 63.33 | 62.58 | 63.29 | 6,524,022 | +0.21(+0.33%) |
Dec 06, 2016 | 63.16 | 63.30 | 62.77 | 63.08 | 3,909,560 | -0.22(-0.34%) |
Dec 05, 2016 | 63.38 | 63.50 | 63.02 | 63.30 | 3,760,200 | -0.08(-0.13%) |
Dec 02, 2016 | 62.84 | 63.63 | 62.47 | 63.38 | 5,275,559 | +0.66(+1.06%) |