Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 63.00 | 63.93 | 62.99 | 63.82 | 533,203 | +0.74(+1.17%) |
Mar 30, 2017 | 62.97 | 63.25 | 62.80 | 63.08 | 293,015 | +0.14(+0.22%) |
Mar 29, 2017 | 62.73 | 62.96 | 62.43 | 62.94 | 201,675 | +0.17(+0.27%) |
Mar 28, 2017 | 62.93 | 63.41 | 62.25 | 62.77 | 309,005 | -0.45(-0.71%) |
Mar 27, 2017 | 63.00 | 63.39 | 62.69 | 63.22 | 211,488 | -0.42(-0.66%) |
Mar 24, 2017 | 64.16 | 64.48 | 63.33 | 63.64 | 257,118 | -0.45(-0.70%) |
Mar 23, 2017 | 64.01 | 64.65 | 63.84 | 64.09 | 310,411 | +0.06(+0.09%) |
Mar 22, 2017 | 64.28 | 64.35 | 63.59 | 64.03 | 305,355 | -0.39(-0.61%) |
Mar 21, 2017 | 64.87 | 65.07 | 64.39 | 64.42 | 718,243 | -0.28(-0.43%) |
Mar 20, 2017 | 64.65 | 65.07 | 64.58 | 64.70 | 391,206 | -0.34(-0.52%) |
Mar 17, 2017 | 65.18 | 65.42 | 64.98 | 65.04 | 934,969 | -0.20(-0.31%) |
Mar 16, 2017 | 65.12 | 65.57 | 65.00 | 65.24 | 1,186,764 | +0.11(+0.17%) |
Mar 15, 2017 | 65.14 | 65.27 | 64.74 | 65.13 | 1,308,234 | +0.34(+0.52%) |
Mar 14, 2017 | 65.04 | 65.52 | 64.77 | 64.79 | 425,036 | -0.51(-0.78%) |
Mar 13, 2017 | 65.34 | 65.84 | 65.18 | 65.30 | 421,733 | -0.29(-0.44%) |
Mar 10, 2017 | 66.27 | 66.44 | 65.32 | 65.59 | 276,787 | -0.22(-0.33%) |
Mar 09, 2017 | 65.09 | 66.36 | 65.07 | 65.81 | 332,494 | +0.92(+1.42%) |
Mar 08, 2017 | 66.29 | 67.31 | 64.80 | 64.89 | 636,763 | -1.19(-1.80%) |
Mar 07, 2017 | 68.53 | 69.11 | 65.94 | 66.08 | 958,556 | -2.58(-3.76%) |
Mar 06, 2017 | 68.39 | 69.02 | 68.25 | 68.66 | 275,532 | -0.13(-0.19%) |
Mar 03, 2017 | 68.70 | 69.06 | 68.26 | 68.79 | 378,985 | +0.09(+0.13%) |
Mar 02, 2017 | 68.96 | 69.08 | 68.49 | 68.70 | 526,054 | -0.32(-0.46%) |
Mar 01, 2017 | 69.55 | 69.72 | 68.69 | 69.02 | 656,801 | +0.18(+0.26%) |
Feb 28, 2017 | 69.48 | 69.56 | 68.70 | 68.84 | 601,524 | -0.79(-1.13%) |
Feb 27, 2017 | 68.84 | 69.66 | 68.51 | 69.63 | 556,016 | +0.73(+1.06%) |
Feb 24, 2017 | 67.67 | 68.93 | 66.55 | 68.90 | 270,046 | +0.65(+0.95%) |
Feb 23, 2017 | 68.01 | 68.61 | 67.79 | 68.25 | 502,740 | +0.03(+0.04%) |
Feb 22, 2017 | 67.91 | 68.55 | 67.75 | 68.22 | 364,025 | +0.16(+0.24%) |
Feb 21, 2017 | 66.98 | 68.10 | 66.98 | 68.06 | 366,939 | +0.85(+1.26%) |
Feb 17, 2017 | 67.21 | 67.21 | 67.21 | 0 | +0.06(+0.09%) | |
Feb 16, 2017 | 67.57 | 67.87 | 66.82 | 67.15 | 355,448 | -0.30(-0.44%) |
Feb 15, 2017 | 66.79 | 67.58 | 66.75 | 67.45 | 340,485 | +0.36(+0.54%) |
Feb 14, 2017 | 66.91 | 67.47 | 66.61 | 67.09 | 503,170 | -0.02(-0.03%) |
Feb 13, 2017 | 64.92 | 67.16 | 64.66 | 67.11 | 561,754 | +2.19(+3.37%) |
Feb 10, 2017 | 63.36 | 65.80 | 63.36 | 64.92 | 959,969 | -1.80(-2.70%) |
Feb 09, 2017 | 65.10 | 66.93 | 64.67 | 66.72 | 785,954 | +1.98(+3.06%) |
Feb 08, 2017 | 64.98 | 65.65 | 64.74 | 64.74 | 613,230 | -0.50(-0.77%) |
Feb 07, 2017 | 66.92 | 66.93 | 65.02 | 65.24 | 486,228 | +0.50(+0.77%) |
Feb 06, 2017 | 63.93 | 65.39 | 63.93 | 64.74 | 397,615 | +0.44(+0.68%) |
Feb 03, 2017 | 64.47 | 64.71 | 63.95 | 64.30 | 359,460 | +0.24(+0.37%) |
Feb 02, 2017 | 64.63 | 64.87 | 63.94 | 64.06 | 343,799 | -0.50(-0.77%) |
Feb 01, 2017 | 65.44 | 65.50 | 64.09 | 64.56 | 398,548 | -0.35(-0.54%) |
Jan 31, 2017 | 65.57 | 65.66 | 64.31 | 64.91 | 645,413 | +1.53(+2.41%) |
Jan 30, 2017 | 63.75 | 63.75 | 63.00 | 63.38 | 466,396 | -0.62(-0.97%) |
Jan 27, 2017 | 64.18 | 64.18 | 63.68 | 64.00 | 252,228 | +0.01(+0.02%) |
Jan 26, 2017 | 64.31 | 64.61 | 63.77 | 63.99 | 267,720 | -0.27(-0.42%) |
Jan 25, 2017 | 65.62 | 65.62 | 64.03 | 64.26 | 449,720 | -1.82(-2.75%) |
Jan 24, 2017 | 65.12 | 66.25 | 65.03 | 66.08 | 254,241 | +1.04(+1.60%) |
Jan 23, 2017 | 64.80 | 65.89 | 64.25 | 65.04 | 178,822 | +0.14(+0.22%) |
Jan 20, 2017 | 64.71 | 65.50 | 64.71 | 64.90 | 170,483 | +0.21(+0.32%) |
Jan 19, 2017 | 65.30 | 65.68 | 64.36 | 64.69 | 229,914 | -0.36(-0.55%) |
Jan 18, 2017 | 65.42 | 65.88 | 64.74 | 65.05 | 223,973 | +0.00(+0.00%) |
Jan 17, 2017 | 65.16 | 65.71 | 64.91 | 65.05 | 201,677 | -0.27(-0.41%) |
Jan 13, 2017 | 65.32 | 65.32 | 65.32 | 0 | -0.12(-0.18%) | |
Jan 12, 2017 | 66.04 | 66.04 | 64.34 | 65.44 | 316,701 | -0.67(-1.01%) |
Jan 11, 2017 | 65.05 | 66.14 | 64.75 | 66.11 | 272,545 | +1.06(+1.63%) |
Jan 10, 2017 | 64.70 | 65.13 | 64.01 | 65.05 | 286,859 | +0.18(+0.28%) |
Jan 09, 2017 | 64.95 | 65.56 | 64.76 | 64.87 | 225,924 | -0.20(-0.31%) |
Jan 06, 2017 | 66.24 | 66.24 | 65.00 | 65.07 | 234,751 | -0.92(-1.39%) |
Jan 05, 2017 | 65.48 | 66.21 | 64.72 | 65.99 | 308,262 | +0.15(+0.23%) |
Jan 04, 2017 | 65.54 | 66.10 | 65.31 | 65.84 | 326,429 | +0.67(+1.03%) |