Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 65.88 | 66.41 | 65.15 | 66.03 | 343,242 | +0.36(+0.55%) |
Mar 30, 2017 | 66.28 | 66.75 | 65.25 | 65.66 | 281,102 | -0.53(-0.80%) |
Mar 29, 2017 | 65.94 | 66.92 | 65.31 | 66.19 | 367,729 | +0.06(+0.08%) |
Mar 28, 2017 | 66.26 | 66.73 | 65.32 | 66.14 | 362,326 | -0.37(-0.55%) |
Mar 27, 2017 | 64.78 | 66.58 | 64.78 | 66.51 | 378,758 | +1.14(+1.75%) |
Mar 24, 2017 | 64.80 | 65.85 | 64.29 | 65.36 | 576,472 | +0.62(+0.95%) |
Mar 23, 2017 | 64.78 | 65.45 | 64.34 | 64.75 | 395,692 | -0.17(-0.27%) |
Mar 22, 2017 | 64.91 | 65.72 | 64.26 | 64.92 | 386,113 | +0.01(+0.02%) |
Mar 21, 2017 | 68.25 | 68.25 | 64.62 | 64.91 | 502,814 | -2.98(-4.39%) |
Mar 20, 2017 | 68.29 | 68.51 | 67.68 | 67.89 | 316,882 | -0.42(-0.61%) |
Mar 17, 2017 | 67.10 | 68.75 | 66.44 | 68.31 | 945,135 | +0.59(+0.88%) |
Mar 16, 2017 | 67.98 | 68.13 | 67.00 | 67.72 | 235,722 | -0.17(-0.25%) |
Mar 15, 2017 | 66.61 | 68.17 | 66.38 | 67.89 | 259,322 | +1.30(+1.95%) |
Mar 14, 2017 | 66.87 | 67.06 | 66.13 | 66.59 | 257,271 | -0.46(-0.68%) |
Mar 13, 2017 | 67.72 | 68.32 | 66.91 | 67.04 | 309,576 | -1.29(-1.89%) |
Mar 10, 2017 | 67.99 | 68.37 | 67.17 | 68.33 | 298,289 | +0.65(+0.96%) |
Mar 09, 2017 | 66.77 | 67.90 | 66.77 | 67.69 | 385,095 | +0.99(+1.48%) |
Mar 08, 2017 | 66.09 | 67.14 | 65.53 | 66.70 | 375,138 | +0.62(+0.93%) |
Mar 07, 2017 | 65.31 | 66.38 | 64.95 | 66.08 | 381,400 | +0.11(+0.16%) |
Mar 06, 2017 | 64.44 | 66.12 | 63.93 | 65.98 | 861,460 | +1.32(+2.04%) |
Mar 03, 2017 | 63.63 | 65.41 | 63.63 | 64.66 | 804,109 | +1.05(+1.66%) |
Mar 02, 2017 | 64.14 | 64.86 | 63.28 | 63.61 | 802,607 | -0.74(-1.15%) |
Mar 01, 2017 | 66.14 | 66.73 | 63.63 | 64.35 | 632,413 | -0.92(-1.41%) |
Feb 28, 2017 | 66.91 | 67.34 | 65.03 | 65.27 | 974,478 | -1.72(-2.56%) |
Feb 27, 2017 | 63.06 | 67.33 | 61.94 | 66.99 | 1,586,804 | +4.37(+6.97%) |
Feb 24, 2017 | 61.14 | 62.68 | 59.31 | 62.62 | 1,204,555 | -1.53(-2.39%) |
Feb 23, 2017 | 64.53 | 64.83 | 62.43 | 64.15 | 661,461 | -0.27(-0.42%) |
Feb 22, 2017 | 65.61 | 65.61 | 64.01 | 64.42 | 370,442 | -1.27(-1.94%) |
Feb 21, 2017 | 66.11 | 66.44 | 64.66 | 65.70 | 283,049 | -0.25(-0.38%) |
Feb 17, 2017 | 65.95 | 65.95 | 65.95 | 0 | +0.24(+0.36%) | |
Feb 16, 2017 | 65.05 | 65.80 | 63.83 | 65.71 | 428,666 | +0.66(+1.01%) |
Feb 15, 2017 | 63.62 | 65.46 | 62.98 | 65.05 | 892,601 | -1.71(-2.56%) |
Feb 14, 2017 | 66.75 | 66.92 | 66.32 | 66.76 | 374,039 | -0.08(-0.12%) |
Feb 13, 2017 | 67.06 | 67.11 | 66.56 | 66.84 | 307,107 | +0.13(+0.20%) |
Feb 10, 2017 | 67.56 | 67.56 | 66.68 | 66.71 | 383,171 | -0.66(-0.97%) |
Feb 09, 2017 | 66.96 | 68.60 | 66.96 | 67.37 | 401,881 | +0.43(+0.64%) |
Feb 08, 2017 | 66.77 | 67.60 | 66.24 | 66.94 | 211,496 | -0.34(-0.50%) |
Feb 07, 2017 | 67.19 | 68.00 | 66.11 | 67.27 | 348,868 | +0.06(+0.08%) |
Feb 06, 2017 | 66.83 | 67.50 | 66.51 | 67.22 | 222,671 | +0.12(+0.18%) |
Feb 03, 2017 | 65.00 | 67.31 | 64.62 | 67.10 | 387,153 | +2.23(+3.44%) |
Feb 02, 2017 | 66.22 | 66.22 | 64.36 | 64.87 | 466,862 | -1.25(-1.90%) |
Feb 01, 2017 | 66.23 | 66.73 | 65.60 | 66.12 | 369,605 | -0.01(-0.02%) |
Jan 31, 2017 | 62.71 | 66.44 | 62.71 | 66.13 | 506,626 | +3.04(+4.82%) |
Jan 30, 2017 | 63.68 | 63.77 | 62.74 | 63.09 | 291,624 | -0.98(-1.53%) |
Jan 27, 2017 | 64.46 | 64.98 | 63.76 | 64.07 | 253,895 | -0.22(-0.34%) |
Jan 26, 2017 | 64.62 | 65.01 | 64.13 | 64.29 | 308,123 | -0.22(-0.34%) |
Jan 25, 2017 | 64.22 | 64.60 | 63.68 | 64.51 | 618,022 | +0.80(+1.25%) |
Jan 24, 2017 | 64.26 | 64.33 | 63.48 | 63.71 | 465,325 | -0.52(-0.82%) |
Jan 23, 2017 | 64.56 | 64.56 | 63.62 | 64.24 | 440,501 | -0.13(-0.20%) |
Jan 20, 2017 | 63.80 | 65.57 | 63.66 | 64.37 | 635,719 | +1.20(+1.90%) |
Jan 19, 2017 | 63.83 | 63.83 | 62.94 | 63.17 | 249,269 | -0.48(-0.75%) |
Jan 18, 2017 | 63.32 | 63.71 | 62.78 | 63.65 | 467,224 | +0.36(+0.56%) |
Jan 17, 2017 | 65.86 | 66.45 | 63.01 | 63.29 | 552,736 | -2.60(-3.94%) |
Jan 13, 2017 | 65.89 | 65.89 | 65.89 | 0 | -0.49(-0.74%) | |
Jan 12, 2017 | 65.56 | 66.90 | 65.52 | 66.38 | 335,312 | +0.37(+0.56%) |
Jan 11, 2017 | 68.34 | 68.34 | 65.27 | 66.01 | 447,725 | -2.21(-3.25%) |
Jan 10, 2017 | 67.74 | 68.42 | 66.54 | 68.23 | 370,092 | +1.09(+1.62%) |
Jan 09, 2017 | 67.57 | 67.92 | 66.51 | 67.14 | 567,662 | +0.01(+0.02%) |
Jan 06, 2017 | 67.32 | 68.55 | 67.08 | 67.13 | 407,969 | -0.15(-0.22%) |
Jan 05, 2017 | 66.27 | 67.56 | 66.11 | 67.28 | 489,419 | +1.37(+2.08%) |
Jan 04, 2017 | 64.28 | 66.35 | 64.14 | 65.91 | 1,256,006 | +1.97(+3.07%) |