Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 65.96 | 66.51 | 65.82 | 65.84 | 425,706 | -0.18(-0.28%) |
Mar 30, 2017 | 66.03 | 66.23 | 65.58 | 66.03 | 293,844 | -0.35(-0.53%) |
Mar 29, 2017 | 66.57 | 66.70 | 66.20 | 66.38 | 214,377 | -0.33(-0.50%) |
Mar 28, 2017 | 66.21 | 66.83 | 65.95 | 66.71 | 332,610 | +0.20(+0.30%) |
Mar 27, 2017 | 66.51 | 67.33 | 65.56 | 66.51 | 427,455 | +0.33(+0.49%) |
Mar 24, 2017 | 66.53 | 66.60 | 65.77 | 66.19 | 501,294 | +0.04(+0.06%) |
Mar 23, 2017 | 65.71 | 66.83 | 65.46 | 66.15 | 329,987 | +0.41(+0.62%) |
Mar 22, 2017 | 65.87 | 65.93 | 65.23 | 65.74 | 437,052 | +0.13(+0.19%) |
Mar 21, 2017 | 65.00 | 66.23 | 64.89 | 65.61 | 397,480 | +0.71(+1.09%) |
Mar 20, 2017 | 65.34 | 65.68 | 64.67 | 64.91 | 339,170 | -0.41(-0.63%) |
Mar 17, 2017 | 65.14 | 65.80 | 63.62 | 65.32 | 1,727,646 | +0.32(+0.49%) |
Mar 16, 2017 | 65.03 | 65.14 | 64.73 | 65.00 | 456,926 | -0.32(-0.49%) |
Mar 15, 2017 | 65.07 | 65.81 | 64.91 | 65.32 | 1,259,045 | +0.49(+0.76%) |
Mar 14, 2017 | 65.07 | 65.17 | 64.59 | 64.83 | 773,402 | -0.41(-0.63%) |
Mar 13, 2017 | 65.48 | 65.84 | 65.21 | 65.24 | 513,185 | -0.41(-0.62%) |
Mar 10, 2017 | 65.84 | 66.29 | 65.30 | 65.65 | 410,852 | +0.28(+0.43%) |
Mar 09, 2017 | 65.95 | 66.38 | 65.31 | 65.37 | 394,719 | -0.52(-0.78%) |
Mar 08, 2017 | 66.79 | 66.97 | 65.84 | 65.88 | 264,263 | -1.46(-2.17%) |
Mar 07, 2017 | 67.22 | 67.76 | 67.15 | 67.34 | 242,020 | -0.10(-0.15%) |
Mar 06, 2017 | 67.86 | 68.23 | 67.18 | 67.45 | 274,175 | -1.06(-1.55%) |
Mar 03, 2017 | 68.44 | 68.77 | 68.04 | 68.51 | 270,261 | +0.14(+0.20%) |
Mar 02, 2017 | 67.75 | 68.76 | 67.47 | 68.38 | 218,579 | +0.27(+0.40%) |
Mar 01, 2017 | 67.13 | 68.34 | 66.75 | 68.11 | 431,765 | +0.18(+0.27%) |
Feb 28, 2017 | 67.91 | 68.81 | 67.38 | 67.92 | 447,716 | -0.01(-0.01%) |
Feb 27, 2017 | 68.00 | 68.12 | 67.50 | 67.93 | 387,820 | +0.19(+0.28%) |
Feb 24, 2017 | 68.00 | 68.58 | 67.60 | 67.74 | 230,447 | -0.11(-0.16%) |
Feb 23, 2017 | 67.53 | 67.92 | 67.19 | 67.85 | 267,239 | +0.75(+1.11%) |
Feb 22, 2017 | 66.57 | 67.25 | 66.15 | 67.11 | 199,110 | +0.53(+0.80%) |
Feb 21, 2017 | 65.65 | 66.71 | 65.45 | 66.57 | 370,952 | +0.52(+0.78%) |
Feb 17, 2017 | 66.06 | 66.06 | 66.06 | 0 | -0.26(-0.40%) | |
Feb 16, 2017 | 66.02 | 66.34 | 65.70 | 66.32 | 228,021 | +0.46(+0.70%) |
Feb 15, 2017 | 65.44 | 65.95 | 63.93 | 65.86 | 123,696 | +0.06(+0.10%) |
Feb 14, 2017 | 65.57 | 65.91 | 65.23 | 65.80 | 328,301 | -0.02(-0.02%) |
Feb 13, 2017 | 65.35 | 65.87 | 64.88 | 65.81 | 167,748 | +0.41(+0.62%) |
Feb 10, 2017 | 64.55 | 65.51 | 64.36 | 65.41 | 159,766 | +0.86(+1.33%) |
Feb 09, 2017 | 64.46 | 64.90 | 64.33 | 64.55 | 322,231 | +0.04(+0.06%) |
Feb 08, 2017 | 64.62 | 65.41 | 64.39 | 64.51 | 244,740 | -0.08(-0.12%) |
Feb 07, 2017 | 64.57 | 64.96 | 64.06 | 64.59 | 263,702 | +0.17(+0.26%) |
Feb 06, 2017 | 64.85 | 65.01 | 64.14 | 64.42 | 239,912 | -0.26(-0.40%) |
Feb 03, 2017 | 63.88 | 64.81 | 63.50 | 64.68 | 249,864 | +1.29(+2.03%) |
Feb 02, 2017 | 62.71 | 63.46 | 62.43 | 63.39 | 348,217 | +1.05(+1.69%) |
Feb 01, 2017 | 63.17 | 63.58 | 62.05 | 62.34 | 266,771 | -1.30(-2.04%) |
Jan 31, 2017 | 61.99 | 63.79 | 61.97 | 63.64 | 406,735 | +1.71(+2.75%) |
Jan 30, 2017 | 62.21 | 62.21 | 61.52 | 61.93 | 351,268 | -0.55(-0.88%) |
Jan 27, 2017 | 63.12 | 63.27 | 62.29 | 62.48 | 199,161 | -0.57(-0.90%) |
Jan 26, 2017 | 62.30 | 63.54 | 62.30 | 63.05 | 221,803 | +0.72(+1.15%) |
Jan 25, 2017 | 62.49 | 62.97 | 62.24 | 62.33 | 380,460 | -0.17(-0.28%) |
Jan 24, 2017 | 61.80 | 62.89 | 61.80 | 62.51 | 240,637 | +0.51(+0.83%) |
Jan 23, 2017 | 61.75 | 62.09 | 61.59 | 61.99 | 220,150 | +0.41(+0.67%) |
Jan 20, 2017 | 61.11 | 61.88 | 61.11 | 61.58 | 368,511 | +0.47(+0.78%) |
Jan 19, 2017 | 61.42 | 61.92 | 61.05 | 61.11 | 223,529 | -0.70(-1.12%) |
Jan 18, 2017 | 61.57 | 62.39 | 61.42 | 61.81 | 284,838 | +0.20(+0.32%) |
Jan 17, 2017 | 62.01 | 62.30 | 61.54 | 61.61 | 295,249 | -0.25(-0.41%) |
Jan 13, 2017 | 61.86 | 61.86 | 61.86 | 0 | -0.09(-0.15%) | |
Jan 12, 2017 | 60.49 | 62.01 | 60.03 | 61.96 | 568,910 | +0.68(+1.11%) |
Jan 11, 2017 | 60.78 | 61.44 | 60.67 | 61.28 | 258,574 | +0.57(+0.94%) |
Jan 10, 2017 | 59.93 | 60.87 | 59.74 | 60.71 | 258,277 | +0.66(+1.11%) |
Jan 09, 2017 | 61.52 | 61.52 | 59.92 | 60.04 | 346,264 | -1.25(-2.04%) |
Jan 06, 2017 | 60.98 | 61.80 | 60.98 | 61.29 | 296,868 | -0.18(-0.30%) |
Jan 05, 2017 | 62.03 | 62.11 | 61.09 | 61.47 | 197,728 | -0.48(-0.78%) |
Jan 04, 2017 | 60.74 | 62.19 | 60.74 | 61.96 | 447,952 | +1.60(+2.66%) |