Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 67.35 | 68.85 | 67.10 | 68.50 | 58,577 | +1.25(+1.86%) |
Mar 30, 2017 | 67.35 | 67.80 | 66.90 | 67.25 | 43,042 | -0.05(-0.07%) |
Mar 29, 2017 | 67.75 | 67.95 | 67.25 | 67.30 | 23,766 | -0.60(-0.88%) |
Mar 28, 2017 | 66.95 | 68.00 | 65.90 | 67.90 | 44,015 | +0.60(+0.89%) |
Mar 27, 2017 | 66.00 | 67.50 | 65.35 | 67.30 | 39,484 | +0.40(+0.60%) |
Mar 24, 2017 | 67.25 | 67.50 | 66.17 | 66.90 | 66,324 | -0.05(-0.07%) |
Mar 23, 2017 | 66.00 | 67.10 | 66.00 | 66.95 | 47,117 | +0.95(+1.44%) |
Mar 22, 2017 | 67.10 | 67.30 | 64.50 | 66.00 | 56,166 | -0.80(-1.20%) |
Mar 21, 2017 | 67.40 | 67.80 | 66.60 | 66.80 | 70,437 | -0.45(-0.67%) |
Mar 20, 2017 | 67.75 | 68.65 | 66.70 | 67.25 | 41,499 | -0.80(-1.18%) |
Mar 17, 2017 | 66.70 | 68.15 | 66.70 | 68.05 | 130,251 | +1.35(+2.02%) |
Mar 16, 2017 | 68.00 | 68.00 | 66.58 | 66.70 | 29,168 | -0.90(-1.33%) |
Mar 15, 2017 | 66.15 | 67.85 | 65.95 | 67.60 | 59,463 | +1.50(+2.27%) |
Mar 14, 2017 | 67.00 | 67.00 | 65.25 | 66.10 | 50,091 | -0.50(-0.75%) |
Mar 13, 2017 | 66.50 | 66.95 | 66.50 | 66.60 | 44,065 | +0.10(+0.15%) |
Mar 10, 2017 | 66.95 | 67.30 | 65.62 | 66.50 | 42,977 | -0.10(-0.15%) |
Mar 09, 2017 | 66.70 | 67.00 | 66.15 | 66.60 | 52,138 | +0.10(+0.15%) |
Mar 08, 2017 | 67.60 | 67.60 | 66.40 | 66.50 | 46,298 | -0.65(-0.97%) |
Mar 07, 2017 | 66.22 | 68.70 | 66.22 | 67.15 | 107,007 | -1.15(-1.68%) |
Mar 06, 2017 | 66.80 | 68.85 | 66.60 | 68.30 | 91,083 | +1.25(+1.86%) |
Mar 03, 2017 | 66.55 | 67.30 | 65.05 | 67.05 | 93,419 | +0.50(+0.75%) |
Mar 02, 2017 | 67.85 | 68.10 | 66.45 | 66.55 | 83,282 | -1.55(-2.28%) |
Mar 01, 2017 | 69.70 | 70.00 | 67.85 | 68.10 | 90,520 | -0.60(-0.87%) |
Feb 28, 2017 | 70.00 | 70.22 | 67.20 | 68.70 | 99,563 | -1.55(-2.21%) |
Feb 27, 2017 | 70.40 | 70.70 | 70.00 | 70.25 | 66,543 | -0.10(-0.14%) |
Feb 24, 2017 | 71.30 | 71.70 | 70.15 | 70.35 | 154,232 | -1.70(-2.36%) |
Feb 23, 2017 | 73.10 | 73.25 | 71.50 | 72.05 | 87,059 | -1.10(-1.50%) |
Feb 22, 2017 | 73.95 | 74.10 | 72.40 | 73.15 | 86,547 | -0.85(-1.15%) |
Feb 21, 2017 | 72.15 | 74.85 | 72.00 | 74.00 | 148,163 | +1.35(+1.86%) |
Feb 17, 2017 | 72.65 | 72.65 | 72.65 | 0 | +9.55(+15.13%) | |
Feb 16, 2017 | 63.80 | 64.35 | 62.90 | 63.10 | 68,576 | -0.65(-1.02%) |
Feb 15, 2017 | 62.85 | 63.80 | 62.80 | 63.75 | 55,171 | +0.65(+1.03%) |
Feb 14, 2017 | 61.95 | 63.25 | 61.95 | 63.10 | 56,651 | +0.90(+1.45%) |
Feb 13, 2017 | 62.95 | 63.35 | 61.85 | 62.20 | 43,111 | -0.40(-0.64%) |
Feb 10, 2017 | 62.35 | 62.75 | 62.20 | 62.60 | 57,387 | +0.60(+0.97%) |
Feb 09, 2017 | 62.35 | 62.40 | 61.75 | 62.00 | 45,490 | -0.45(-0.72%) |
Feb 08, 2017 | 63.50 | 63.50 | 61.90 | 62.45 | 86,244 | -1.35(-2.12%) |
Feb 07, 2017 | 63.10 | 63.95 | 62.65 | 63.80 | 70,244 | +0.95(+1.51%) |
Feb 06, 2017 | 62.55 | 63.65 | 62.35 | 62.85 | 70,603 | -0.10(-0.16%) |
Feb 03, 2017 | 61.45 | 63.15 | 60.80 | 62.95 | 89,580 | +1.95(+3.20%) |
Feb 02, 2017 | 60.30 | 61.85 | 60.12 | 61.00 | 74,904 | +0.50(+0.83%) |
Feb 01, 2017 | 60.15 | 60.70 | 58.92 | 60.50 | 105,672 | +1.00(+1.68%) |
Jan 31, 2017 | 58.50 | 60.60 | 58.50 | 59.50 | 177,077 | +0.45(+0.76%) |
Jan 30, 2017 | 59.40 | 59.40 | 57.75 | 59.05 | 203,269 | -0.70(-1.17%) |
Jan 27, 2017 | 61.55 | 61.65 | 59.45 | 59.75 | 152,792 | -1.85(-3.00%) |
Jan 26, 2017 | 64.90 | 64.90 | 61.30 | 61.60 | 119,676 | -3.40(-5.23%) |
Jan 25, 2017 | 65.65 | 66.25 | 64.35 | 65.00 | 59,347 | +0.00(+0.00%) |
Jan 24, 2017 | 64.85 | 65.60 | 64.30 | 65.00 | 59,951 | +0.25(+0.39%) |
Jan 23, 2017 | 65.00 | 65.85 | 64.50 | 64.75 | 49,414 | -0.65(-0.99%) |
Jan 20, 2017 | 64.45 | 65.50 | 64.45 | 65.40 | 84,869 | +1.05(+1.63%) |
Jan 19, 2017 | 65.75 | 66.45 | 64.30 | 64.35 | 46,183 | -1.40(-2.13%) |
Jan 18, 2017 | 66.05 | 68.30 | 64.85 | 65.75 | 110,632 | -0.05(-0.08%) |
Jan 17, 2017 | 66.65 | 66.95 | 65.65 | 65.80 | 113,594 | -1.15(-1.72%) |
Jan 13, 2017 | 66.95 | 66.95 | 66.95 | 0 | -0.05(-0.07%) | |
Jan 12, 2017 | 67.60 | 67.60 | 66.05 | 67.00 | 49,474 | -0.85(-1.25%) |
Jan 11, 2017 | 66.15 | 67.90 | 65.65 | 67.85 | 66,310 | +1.40(+2.11%) |
Jan 10, 2017 | 67.10 | 67.10 | 65.20 | 66.45 | 47,974 | -0.65(-0.97%) |
Jan 09, 2017 | 66.50 | 67.75 | 65.70 | 67.10 | 94,396 | +0.50(+0.75%) |
Jan 06, 2017 | 67.55 | 68.40 | 66.05 | 66.60 | 58,301 | -0.70(-1.04%) |
Jan 05, 2017 | 66.95 | 67.50 | 65.20 | 67.30 | 61,320 | +0.20(+0.30%) |
Jan 04, 2017 | 65.95 | 67.75 | 65.35 | 67.10 | 86,779 | +1.60(+2.44%) |