Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 65.51 | 67.82 | 65.22 | 65.55 | 147,672 | -0.35(-0.53%) |
Mar 30, 2017 | 63.93 | 66.27 | 63.93 | 65.90 | 143,648 | +1.95(+3.05%) |
Mar 29, 2017 | 63.97 | 64.99 | 62.30 | 63.95 | 129,287 | -0.23(-0.35%) |
Mar 28, 2017 | 62.90 | 64.59 | 61.95 | 64.18 | 133,301 | +1.21(+1.92%) |
Mar 27, 2017 | 62.39 | 63.05 | 61.51 | 62.97 | 176,242 | -0.22(-0.34%) |
Mar 24, 2017 | 63.31 | 63.89 | 62.01 | 63.19 | 152,405 | -0.01(-0.01%) |
Mar 23, 2017 | 63.12 | 64.37 | 62.92 | 63.20 | 121,344 | +0.03(+0.04%) |
Mar 22, 2017 | 63.03 | 65.09 | 62.42 | 63.17 | 173,236 | -0.33(-0.53%) |
Mar 21, 2017 | 66.35 | 66.73 | 62.64 | 63.51 | 287,835 | -2.64(-3.99%) |
Mar 20, 2017 | 66.99 | 67.19 | 66.07 | 66.14 | 112,557 | -1.04(-1.55%) |
Mar 17, 2017 | 67.42 | 67.83 | 66.37 | 67.18 | 539,897 | +0.03(+0.05%) |
Mar 16, 2017 | 66.47 | 67.26 | 66.47 | 67.15 | 123,891 | +0.81(+1.22%) |
Mar 15, 2017 | 66.93 | 67.63 | 66.11 | 66.34 | 177,837 | -0.61(-0.91%) |
Mar 14, 2017 | 67.10 | 67.34 | 66.05 | 66.95 | 123,009 | -0.58(-0.86%) |
Mar 13, 2017 | 67.46 | 68.11 | 66.92 | 67.53 | 124,644 | -0.13(-0.20%) |
Mar 10, 2017 | 68.37 | 68.37 | 66.86 | 67.66 | 108,700 | -0.33(-0.48%) |
Mar 09, 2017 | 67.95 | 68.51 | 67.54 | 67.99 | 168,500 | +0.07(+0.10%) |
Mar 08, 2017 | 69.56 | 70.13 | 67.77 | 67.92 | 157,055 | -1.37(-1.97%) |
Mar 07, 2017 | 69.12 | 69.81 | 68.83 | 69.28 | 147,503 | -0.10(-0.14%) |
Mar 06, 2017 | 69.27 | 70.06 | 68.78 | 69.39 | 153,819 | -0.29(-0.42%) |
Mar 03, 2017 | 69.06 | 70.36 | 69.06 | 69.68 | 120,531 | +0.60(+0.87%) |
Mar 02, 2017 | 71.40 | 71.40 | 68.87 | 69.08 | 125,320 | -1.95(-2.75%) |
Mar 01, 2017 | 70.01 | 71.33 | 69.19 | 71.03 | 244,347 | +1.97(+2.85%) |
Feb 28, 2017 | 69.49 | 69.64 | 68.68 | 69.06 | 139,682 | -0.90(-1.29%) |
Feb 27, 2017 | 69.45 | 70.13 | 68.92 | 69.96 | 95,412 | +0.51(+0.74%) |
Feb 24, 2017 | 69.39 | 69.83 | 69.10 | 69.45 | 99,782 | -0.65(-0.93%) |
Feb 23, 2017 | 70.27 | 70.47 | 69.14 | 70.11 | 143,829 | +0.02(+0.02%) |
Feb 22, 2017 | 69.49 | 70.36 | 69.18 | 70.09 | 148,011 | +0.12(+0.17%) |
Feb 21, 2017 | 70.69 | 70.86 | 69.72 | 69.97 | 166,612 | -0.26(-0.37%) |
Feb 17, 2017 | 70.23 | 70.23 | 70.23 | 0 | -0.15(-0.21%) | |
Feb 16, 2017 | 70.10 | 70.62 | 69.70 | 70.38 | 214,658 | -0.02(-0.02%) |
Feb 15, 2017 | 70.87 | 70.87 | 69.87 | 70.40 | 216,583 | -0.34(-0.47%) |
Feb 14, 2017 | 69.59 | 70.95 | 69.53 | 70.73 | 124,272 | +0.85(+1.22%) |
Feb 13, 2017 | 68.84 | 70.56 | 68.80 | 69.88 | 191,874 | +1.18(+1.72%) |
Feb 10, 2017 | 68.72 | 68.98 | 68.51 | 68.70 | 139,492 | +0.20(+0.29%) |
Feb 09, 2017 | 68.13 | 68.55 | 68.02 | 68.50 | 144,724 | +0.69(+1.01%) |
Feb 08, 2017 | 68.30 | 68.49 | 67.38 | 67.81 | 102,277 | -0.90(-1.32%) |
Feb 07, 2017 | 68.88 | 69.03 | 68.24 | 68.72 | 106,323 | -0.16(-0.23%) |
Feb 06, 2017 | 68.73 | 69.34 | 68.73 | 68.87 | 109,928 | -0.34(-0.49%) |
Feb 03, 2017 | 68.75 | 69.37 | 68.19 | 69.22 | 141,210 | +1.36(+2.00%) |
Feb 02, 2017 | 67.77 | 68.43 | 67.13 | 67.86 | 114,791 | -0.23(-0.34%) |
Feb 01, 2017 | 69.07 | 69.28 | 67.83 | 68.09 | 135,963 | -0.42(-0.61%) |
Jan 31, 2017 | 67.88 | 68.98 | 67.77 | 68.51 | 205,015 | +0.33(+0.49%) |
Jan 30, 2017 | 68.89 | 69.72 | 67.50 | 68.17 | 226,531 | -1.13(-1.63%) |
Jan 27, 2017 | 70.22 | 70.31 | 69.21 | 69.31 | 328,513 | -1.22(-1.74%) |
Jan 26, 2017 | 68.83 | 70.78 | 66.96 | 70.53 | 316,422 | +1.41(+2.04%) |
Jan 25, 2017 | 68.05 | 70.49 | 68.05 | 69.12 | 368,593 | -0.28(-0.41%) |
Jan 24, 2017 | 68.79 | 69.74 | 68.79 | 69.41 | 307,100 | +0.73(+1.07%) |
Jan 23, 2017 | 68.37 | 69.11 | 67.61 | 68.67 | 142,005 | +0.01(+0.01%) |
Jan 20, 2017 | 68.22 | 69.14 | 68.22 | 68.67 | 103,377 | +0.61(+0.89%) |
Jan 19, 2017 | 68.25 | 68.29 | 67.65 | 68.06 | 100,001 | -0.11(-0.16%) |
Jan 18, 2017 | 67.54 | 68.23 | 67.00 | 68.17 | 124,596 | +0.94(+1.40%) |
Jan 17, 2017 | 68.91 | 68.92 | 67.09 | 67.22 | 193,176 | -2.33(-3.35%) |
Jan 13, 2017 | 69.56 | 69.56 | 69.56 | 0 | +0.75(+1.09%) | |
Jan 12, 2017 | 69.17 | 69.17 | 67.77 | 68.81 | 119,554 | -0.69(-0.99%) |
Jan 11, 2017 | 69.18 | 69.63 | 68.46 | 69.50 | 154,041 | +0.16(+0.23%) |
Jan 10, 2017 | 68.88 | 69.71 | 68.31 | 69.34 | 180,481 | +0.42(+0.62%) |
Jan 09, 2017 | 69.62 | 69.62 | 67.78 | 68.92 | 175,209 | -0.22(-0.33%) |
Jan 06, 2017 | 69.22 | 69.28 | 68.19 | 69.14 | 177,911 | +0.54(+0.79%) |
Jan 05, 2017 | 69.10 | 69.87 | 67.81 | 68.60 | 210,920 | -0.49(-0.71%) |
Jan 04, 2017 | 68.04 | 69.56 | 68.04 | 69.09 | 171,212 | +0.92(+1.36%) |