Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 66.84 | 67.49 | 66.84 | 67.28 | 1,862,046 | +0.24(+0.36%) |
Mar 30, 2017 | 66.41 | 67.20 | 66.41 | 67.04 | 1,890,586 | +0.62(+0.93%) |
Mar 29, 2017 | 66.33 | 66.61 | 66.12 | 66.42 | 1,328,222 | -0.16(-0.23%) |
Mar 28, 2017 | 65.79 | 67.05 | 65.79 | 66.58 | 1,985,595 | +0.87(+1.32%) |
Mar 27, 2017 | 65.56 | 65.96 | 65.30 | 65.71 | 2,505,090 | -0.10(-0.15%) |
Mar 24, 2017 | 66.09 | 66.32 | 65.52 | 65.81 | 2,287,857 | -0.15(-0.22%) |
Mar 23, 2017 | 66.06 | 66.65 | 66.06 | 65.96 | 1,772,657 | -0.11(-0.17%) |
Mar 22, 2017 | 65.75 | 66.16 | 65.59 | 66.07 | 1,424,263 | +0.24(+0.37%) |
Mar 21, 2017 | 66.40 | 66.72 | 65.56 | 65.83 | 2,761,739 | -0.22(-0.33%) |
Mar 20, 2017 | 66.34 | 66.50 | 65.77 | 66.05 | 1,228,153 | -0.24(-0.36%) |
Mar 17, 2017 | 66.47 | 66.68 | 66.05 | 66.29 | 2,043,725 | +0.08(+0.12%) |
Mar 16, 2017 | 66.27 | 66.62 | 66.06 | 66.21 | 2,163,572 | -0.02(-0.02%) |
Mar 15, 2017 | 66.00 | 66.43 | 65.78 | 66.23 | 1,831,332 | +0.40(+0.60%) |
Mar 14, 2017 | 65.77 | 66.11 | 65.56 | 65.83 | 1,686,343 | +0.03(+0.05%) |
Mar 13, 2017 | 66.09 | 66.18 | 65.56 | 65.80 | 3,424,999 | -0.14(-0.21%) |
Mar 10, 2017 | 66.49 | 66.63 | 65.73 | 65.94 | 2,314,035 | -0.44(-0.66%) |
Mar 09, 2017 | 66.46 | 66.84 | 66.05 | 66.37 | 1,458,449 | -0.04(-0.06%) |
Mar 08, 2017 | 66.34 | 66.92 | 66.07 | 66.41 | 2,085,196 | +0.79(+1.20%) |
Mar 07, 2017 | 65.56 | 66.02 | 65.45 | 65.63 | 2,155,270 | +0.10(+0.15%) |
Mar 06, 2017 | 65.81 | 65.81 | 65.26 | 65.52 | 3,347,832 | -0.68(-1.03%) |
Mar 03, 2017 | 66.55 | 66.55 | 65.49 | 66.21 | 2,260,671 | -0.71(-1.05%) |
Mar 02, 2017 | 66.80 | 67.12 | 66.58 | 66.91 | 1,434,184 | -0.02(-0.03%) |
Mar 01, 2017 | 66.54 | 67.23 | 66.45 | 66.94 | 1,529,491 | +0.95(+1.45%) |
Feb 28, 2017 | 66.72 | 66.72 | 65.92 | 65.98 | 1,917,285 | -0.84(-1.25%) |
Feb 27, 2017 | 66.85 | 66.87 | 66.45 | 66.82 | 1,284,706 | +0.02(+0.02%) |
Feb 24, 2017 | 65.81 | 66.81 | 65.81 | 66.80 | 1,571,295 | +0.64(+0.96%) |
Feb 23, 2017 | 66.14 | 66.35 | 65.84 | 66.17 | 986,919 | +0.05(+0.08%) |
Feb 22, 2017 | 65.66 | 66.31 | 65.31 | 66.11 | 2,274,505 | -0.05(-0.07%) |
Feb 21, 2017 | 66.14 | 66.63 | 65.97 | 66.16 | 1,416,494 | -0.01(-0.01%) |
Feb 17, 2017 | 66.17 | 66.17 | 66.17 | 0 | +0.02(+0.02%) | |
Feb 16, 2017 | 66.28 | 66.54 | 66.03 | 66.15 | 1,436,595 | -0.25(-0.37%) |
Feb 15, 2017 | 65.90 | 66.46 | 65.90 | 66.40 | 1,914,308 | +0.47(+0.72%) |
Feb 14, 2017 | 66.09 | 66.35 | 65.87 | 65.93 | 2,284,706 | -0.70(-1.05%) |
Feb 13, 2017 | 66.50 | 66.79 | 66.15 | 66.63 | 1,423,697 | +0.47(+0.70%) |
Feb 10, 2017 | 66.04 | 66.45 | 65.67 | 66.16 | 1,867,241 | +0.53(+0.80%) |
Feb 09, 2017 | 65.43 | 66.02 | 65.40 | 65.63 | 2,477,877 | -0.25(-0.38%) |
Feb 08, 2017 | 65.32 | 66.09 | 65.31 | 65.88 | 2,400,912 | +0.55(+0.84%) |
Feb 07, 2017 | 65.73 | 66.84 | 64.99 | 65.33 | 5,028,041 | -2.43(-3.58%) |
Feb 06, 2017 | 66.32 | 67.79 | 66.30 | 67.76 | 4,162,770 | +1.31(+1.97%) |
Feb 03, 2017 | 66.27 | 66.84 | 66.06 | 66.45 | 1,815,514 | +0.38(+0.58%) |
Feb 02, 2017 | 65.88 | 66.37 | 65.63 | 66.07 | 1,620,306 | +0.14(+0.21%) |
Feb 01, 2017 | 66.42 | 66.56 | 65.49 | 65.93 | 2,254,650 | -0.48(-0.72%) |
Jan 31, 2017 | 67.32 | 67.59 | 66.21 | 66.41 | 2,405,672 | -1.12(-1.65%) |
Jan 30, 2017 | 67.59 | 67.59 | 67.04 | 67.52 | 1,643,933 | +0.09(+0.13%) |
Jan 27, 2017 | 67.59 | 67.64 | 67.04 | 67.44 | 1,835,776 | -0.04(-0.06%) |
Jan 26, 2017 | 66.73 | 67.61 | 66.52 | 67.48 | 1,275,088 | +0.50(+0.75%) |
Jan 25, 2017 | 66.80 | 67.37 | 66.61 | 66.97 | 1,574,237 | +0.37(+0.56%) |
Jan 24, 2017 | 66.00 | 66.86 | 65.99 | 66.60 | 1,275,369 | +0.74(+1.13%) |
Jan 23, 2017 | 65.97 | 66.05 | 65.59 | 65.86 | 1,485,613 | -0.15(-0.22%) |
Jan 20, 2017 | 65.79 | 66.26 | 65.52 | 66.00 | 1,225,822 | +0.44(+0.67%) |
Jan 19, 2017 | 65.94 | 66.14 | 65.47 | 65.56 | 1,556,458 | -0.47(-0.72%) |
Jan 18, 2017 | 65.84 | 66.17 | 65.76 | 66.04 | 1,468,586 | +0.27(+0.41%) |
Jan 17, 2017 | 65.77 | 66.32 | 65.49 | 65.76 | 2,093,834 | -0.38(-0.57%) |
Jan 13, 2017 | 66.14 | 66.14 | 66.14 | 0 | -0.11(-0.16%) | |
Jan 12, 2017 | 66.14 | 66.44 | 65.86 | 66.25 | 1,616,539 | -0.30(-0.45%) |
Jan 11, 2017 | 66.05 | 66.56 | 65.87 | 66.56 | 976,006 | +0.47(+0.70%) |
Jan 10, 2017 | 66.22 | 66.60 | 65.73 | 66.09 | 1,253,264 | -0.12(-0.18%) |
Jan 09, 2017 | 66.40 | 66.66 | 66.05 | 66.21 | 1,527,826 | -0.33(-0.49%) |
Jan 06, 2017 | 66.13 | 66.95 | 65.84 | 66.53 | 1,266,672 | +0.58(+0.88%) |
Jan 05, 2017 | 66.21 | 66.43 | 65.42 | 65.95 | 1,856,974 | -0.50(-0.75%) |
Jan 04, 2017 | 66.32 | 66.79 | 65.86 | 66.45 | 2,092,210 | +0.49(+0.74%) |