Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 68.70 | 69.33 | 68.33 | 68.93 | 393,324 | -0.33(-0.48%) |
Feb 27, 2017 | 68.73 | 69.37 | 68.40 | 69.26 | 402,956 | -0.24(-0.35%) |
Feb 24, 2017 | 68.78 | 69.70 | 68.22 | 69.50 | 343,217 | +1.00(+1.46%) |
Feb 23, 2017 | 67.90 | 68.79 | 66.78 | 68.50 | 620,521 | +1.08(+1.60%) |
Feb 22, 2017 | 67.99 | 68.40 | 66.80 | 67.42 | 394,882 | -0.47(-0.70%) |
Feb 21, 2017 | 67.08 | 68.08 | 66.89 | 67.89 | 294,206 | +0.55(+0.82%) |
Feb 17, 2017 | 67.34 | 67.34 | 67.34 | 0 | -0.05(-0.07%) | |
Feb 16, 2017 | 66.91 | 67.56 | 66.82 | 67.39 | 241,245 | +0.38(+0.57%) |
Feb 15, 2017 | 66.47 | 67.12 | 65.80 | 67.01 | 401,303 | +0.32(+0.47%) |
Feb 14, 2017 | 66.84 | 67.30 | 66.02 | 66.70 | 188,226 | -0.42(-0.62%) |
Feb 13, 2017 | 66.83 | 67.14 | 66.15 | 67.11 | 203,757 | +0.32(+0.47%) |
Feb 10, 2017 | 65.90 | 66.86 | 65.90 | 66.80 | 213,588 | +0.56(+0.84%) |
Feb 09, 2017 | 66.45 | 66.78 | 65.56 | 66.24 | 302,333 | -0.26(-0.39%) |
Feb 08, 2017 | 66.12 | 66.90 | 65.70 | 66.50 | 211,834 | +0.74(+1.13%) |
Feb 07, 2017 | 65.31 | 65.95 | 65.31 | 65.75 | 267,044 | +0.37(+0.57%) |
Feb 06, 2017 | 65.60 | 65.73 | 65.06 | 65.38 | 208,729 | +0.07(+0.10%) |
Feb 03, 2017 | 65.74 | 66.03 | 65.01 | 65.31 | 238,764 | +0.17(+0.27%) |
Feb 02, 2017 | 65.30 | 65.65 | 65.04 | 65.14 | 261,959 | +0.22(+0.35%) |
Feb 01, 2017 | 65.17 | 65.87 | 64.75 | 64.91 | 251,506 | -0.62(-0.95%) |
Jan 31, 2017 | 65.11 | 66.08 | 65.11 | 65.54 | 292,665 | +0.48(+0.74%) |
Jan 30, 2017 | 65.24 | 65.50 | 64.80 | 65.06 | 195,504 | -0.17(-0.26%) |
Jan 27, 2017 | 65.66 | 65.73 | 64.53 | 65.22 | 220,078 | -0.30(-0.46%) |
Jan 26, 2017 | 65.63 | 65.97 | 65.27 | 65.52 | 131,438 | -0.21(-0.32%) |
Jan 25, 2017 | 65.98 | 66.05 | 65.49 | 65.73 | 298,096 | -0.23(-0.35%) |
Jan 24, 2017 | 65.67 | 66.09 | 65.60 | 65.96 | 260,426 | +0.21(+0.32%) |
Jan 23, 2017 | 65.13 | 66.00 | 64.80 | 65.75 | 383,371 | +0.92(+1.42%) |
Jan 20, 2017 | 64.17 | 65.09 | 64.17 | 64.83 | 304,961 | +0.32(+0.49%) |
Jan 19, 2017 | 64.50 | 64.86 | 64.21 | 64.52 | 167,302 | -0.44(-0.68%) |
Jan 18, 2017 | 64.57 | 65.61 | 64.50 | 64.96 | 237,571 | +0.20(+0.31%) |
Jan 17, 2017 | 65.16 | 65.44 | 64.42 | 64.76 | 383,320 | -0.06(-0.09%) |
Jan 13, 2017 | 64.81 | 64.81 | 64.81 | 0 | +0.08(+0.13%) | |
Jan 12, 2017 | 64.25 | 64.76 | 63.74 | 64.73 | 238,541 | +0.81(+1.26%) |
Jan 11, 2017 | 64.27 | 64.63 | 63.75 | 63.92 | 535,571 | -0.37(-0.57%) |
Jan 10, 2017 | 64.91 | 64.96 | 64.26 | 64.29 | 259,330 | -0.63(-0.97%) |
Jan 09, 2017 | 65.68 | 65.68 | 64.67 | 64.92 | 326,661 | -0.37(-0.56%) |
Jan 06, 2017 | 64.02 | 65.65 | 63.91 | 65.29 | 510,498 | +0.94(+1.46%) |
Jan 05, 2017 | 63.61 | 64.49 | 63.08 | 64.35 | 444,166 | +0.57(+0.90%) |
Jan 04, 2017 | 63.56 | 63.92 | 63.28 | 63.77 | 408,413 | +0.42(+0.67%) |
Jan 03, 2017 | 63.62 | 63.80 | 63.04 | 63.35 | 352,014 | -0.40(-0.63%) |
Dec 30, 2016 | 63.75 | 63.75 | 63.75 | 0 | +0.62(+0.99%) | |
Dec 29, 2016 | 62.73 | 63.56 | 62.27 | 63.13 | 474,532 | +0.69(+1.11%) |
Dec 28, 2016 | 61.72 | 62.56 | 61.38 | 62.43 | 463,063 | +0.62(+1.01%) |
Dec 27, 2016 | 61.79 | 62.26 | 61.41 | 61.81 | 133,880 | -0.17(-0.28%) |
Dec 23, 2016 | 61.98 | 61.98 | 61.98 | 0 | +0.26(+0.43%) | |
Dec 22, 2016 | 61.20 | 61.77 | 60.83 | 61.72 | 315,809 | +0.35(+0.56%) |
Dec 21, 2016 | 62.60 | 62.91 | 61.37 | 61.37 | 519,811 | -1.23(-1.96%) |
Dec 20, 2016 | 62.19 | 62.60 | 61.77 | 62.60 | 397,508 | +0.14(+0.22%) |
Dec 19, 2016 | 61.97 | 62.54 | 61.34 | 62.46 | 348,297 | +0.97(+1.57%) |
Dec 16, 2016 | 61.26 | 61.86 | 60.76 | 61.50 | 817,080 | +0.92(+1.51%) |
Dec 15, 2016 | 60.36 | 61.27 | 60.04 | 60.58 | 383,398 | +0.41(+0.69%) |
Dec 14, 2016 | 61.56 | 61.64 | 59.81 | 60.17 | 465,147 | -1.12(-1.83%) |
Dec 13, 2016 | 61.52 | 61.93 | 60.83 | 61.29 | 234,623 | -0.09(-0.15%) |
Dec 12, 2016 | 60.80 | 61.45 | 60.72 | 61.38 | 255,680 | +0.31(+0.51%) |
Dec 09, 2016 | 61.27 | 62.22 | 60.77 | 61.07 | 292,358 | -0.27(-0.44%) |
Dec 08, 2016 | 60.09 | 61.57 | 60.09 | 61.34 | 332,516 | +0.57(+0.94%) |
Dec 07, 2016 | 59.08 | 61.08 | 59.08 | 60.77 | 642,354 | +1.72(+2.92%) |
Dec 06, 2016 | 59.53 | 60.08 | 58.98 | 59.05 | 432,831 | -0.48(-0.80%) |
Dec 05, 2016 | 59.18 | 60.20 | 58.79 | 59.53 | 329,127 | +0.08(+0.14%) |
Dec 02, 2016 | 59.04 | 60.52 | 59.01 | 59.44 | 314,692 | +0.83(+1.42%) |