Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 66.41 | 66.80 | 66.23 | 66.42 | 582,145 | -0.01(-0.01%) |
Mar 30, 2017 | 67.24 | 67.24 | 66.32 | 66.43 | 559,233 | -0.71(-1.06%) |
Mar 29, 2017 | 67.47 | 67.47 | 67.05 | 67.14 | 413,074 | -0.46(-0.68%) |
Mar 28, 2017 | 67.24 | 67.74 | 67.04 | 67.60 | 401,290 | +0.08(+0.11%) |
Mar 27, 2017 | 67.39 | 67.66 | 66.60 | 67.53 | 312,187 | +0.14(+0.21%) |
Mar 24, 2017 | 67.50 | 67.61 | 67.23 | 67.39 | 335,881 | -0.01(-0.01%) |
Mar 23, 2017 | 67.08 | 67.73 | 66.92 | 67.39 | 392,140 | +0.24(+0.35%) |
Mar 22, 2017 | 67.17 | 67.41 | 66.58 | 67.16 | 532,849 | -0.03(-0.04%) |
Mar 21, 2017 | 66.16 | 67.28 | 66.07 | 67.18 | 551,489 | +1.03(+1.56%) |
Mar 20, 2017 | 67.29 | 67.66 | 66.05 | 66.15 | 354,752 | -1.06(-1.58%) |
Mar 17, 2017 | 66.76 | 67.47 | 66.55 | 67.21 | 1,412,367 | +0.40(+0.59%) |
Mar 16, 2017 | 67.26 | 67.26 | 66.48 | 66.81 | 457,031 | -0.41(-0.61%) |
Mar 15, 2017 | 66.12 | 67.57 | 66.12 | 67.23 | 571,067 | +1.36(+2.07%) |
Mar 14, 2017 | 65.69 | 65.91 | 65.43 | 65.86 | 494,201 | +0.16(+0.24%) |
Mar 13, 2017 | 65.30 | 65.72 | 65.15 | 65.70 | 373,471 | +0.26(+0.40%) |
Mar 10, 2017 | 64.64 | 65.47 | 64.35 | 65.44 | 554,699 | +1.33(+2.07%) |
Mar 09, 2017 | 64.63 | 64.77 | 64.05 | 64.12 | 396,101 | -0.32(-0.50%) |
Mar 08, 2017 | 64.91 | 65.36 | 64.38 | 64.43 | 382,094 | -1.16(-1.77%) |
Mar 07, 2017 | 65.54 | 65.82 | 65.41 | 65.60 | 331,664 | -0.10(-0.15%) |
Mar 06, 2017 | 65.86 | 65.86 | 65.46 | 65.70 | 293,828 | -0.23(-0.34%) |
Mar 03, 2017 | 66.29 | 66.33 | 65.50 | 65.92 | 409,394 | -0.37(-0.56%) |
Mar 02, 2017 | 65.97 | 66.59 | 65.88 | 66.29 | 442,473 | +0.19(+0.28%) |
Mar 01, 2017 | 65.07 | 66.28 | 63.98 | 66.11 | 487,403 | +0.28(+0.42%) |
Feb 28, 2017 | 65.79 | 66.23 | 65.50 | 65.83 | 633,380 | +0.02(+0.03%) |
Feb 27, 2017 | 65.63 | 65.93 | 65.54 | 65.81 | 333,678 | +0.08(+0.12%) |
Feb 24, 2017 | 65.38 | 66.06 | 65.31 | 65.74 | 374,304 | +0.34(+0.51%) |
Feb 23, 2017 | 64.80 | 65.49 | 64.61 | 65.40 | 430,131 | +0.82(+1.28%) |
Feb 22, 2017 | 64.33 | 64.75 | 64.16 | 64.58 | 478,912 | +0.18(+0.27%) |
Feb 21, 2017 | 63.25 | 64.40 | 63.22 | 64.40 | 508,356 | +0.84(+1.32%) |
Feb 17, 2017 | 63.57 | 63.57 | 63.57 | 0 | +0.12(+0.18%) | |
Feb 16, 2017 | 63.43 | 63.71 | 63.03 | 63.45 | 398,630 | +0.18(+0.28%) |
Feb 15, 2017 | 62.27 | 63.30 | 62.26 | 63.27 | 366,979 | +0.38(+0.60%) |
Feb 14, 2017 | 62.71 | 63.24 | 62.71 | 62.90 | 430,779 | -0.33(-0.52%) |
Feb 13, 2017 | 63.15 | 63.29 | 62.80 | 63.22 | 272,930 | +0.15(+0.24%) |
Feb 10, 2017 | 62.70 | 63.14 | 62.54 | 63.07 | 418,677 | +0.25(+0.40%) |
Feb 09, 2017 | 63.22 | 63.52 | 62.80 | 62.82 | 456,983 | -0.28(-0.44%) |
Feb 08, 2017 | 63.42 | 63.42 | 60.67 | 63.10 | 974,851 | -0.41(-0.64%) |
Feb 07, 2017 | 62.84 | 63.59 | 62.84 | 63.51 | 634,177 | +0.61(+0.97%) |
Feb 06, 2017 | 63.65 | 63.65 | 62.76 | 62.90 | 435,125 | -0.54(-0.84%) |
Feb 03, 2017 | 63.17 | 63.48 | 62.84 | 63.43 | 302,458 | +0.67(+1.07%) |
Feb 02, 2017 | 62.35 | 62.88 | 62.20 | 62.76 | 523,012 | +0.43(+0.70%) |
Feb 01, 2017 | 63.27 | 63.73 | 62.11 | 62.33 | 414,273 | -1.35(-2.13%) |
Jan 31, 2017 | 62.61 | 63.75 | 62.45 | 63.68 | 595,028 | +1.14(+1.82%) |
Jan 30, 2017 | 62.75 | 63.02 | 62.24 | 62.55 | 314,862 | -0.43(-0.69%) |
Jan 27, 2017 | 63.27 | 63.65 | 62.79 | 62.98 | 252,188 | -0.30(-0.48%) |
Jan 26, 2017 | 62.74 | 63.43 | 62.70 | 63.28 | 440,579 | +0.60(+0.96%) |
Jan 25, 2017 | 62.51 | 63.19 | 62.45 | 62.68 | 530,872 | -0.13(-0.21%) |
Jan 24, 2017 | 62.21 | 62.94 | 61.88 | 62.81 | 495,681 | +0.63(+1.01%) |
Jan 23, 2017 | 62.50 | 62.69 | 61.94 | 62.19 | 355,010 | -0.27(-0.43%) |
Jan 20, 2017 | 62.13 | 62.57 | 61.97 | 62.45 | 417,868 | +0.38(+0.61%) |
Jan 19, 2017 | 62.49 | 63.03 | 61.94 | 62.08 | 420,790 | -0.82(-1.30%) |
Jan 18, 2017 | 62.44 | 63.35 | 62.44 | 62.90 | 491,509 | +0.42(+0.67%) |
Jan 17, 2017 | 62.87 | 63.11 | 62.34 | 62.48 | 410,485 | -0.10(-0.16%) |
Jan 13, 2017 | 62.58 | 62.58 | 62.58 | 0 | +0.29(+0.47%) | |
Jan 12, 2017 | 61.87 | 62.48 | 61.20 | 62.29 | 586,995 | +0.35(+0.57%) |
Jan 11, 2017 | 61.09 | 61.94 | 61.09 | 61.94 | 404,979 | +0.67(+1.09%) |
Jan 10, 2017 | 61.23 | 61.48 | 60.64 | 61.27 | 549,194 | +0.07(+0.11%) |
Jan 09, 2017 | 62.14 | 62.14 | 61.15 | 61.20 | 381,244 | -0.80(-1.29%) |
Jan 06, 2017 | 62.16 | 62.36 | 61.87 | 62.00 | 610,670 | -0.36(-0.58%) |
Jan 05, 2017 | 62.60 | 63.11 | 61.87 | 62.36 | 476,923 | -0.31(-0.49%) |
Jan 04, 2017 | 62.41 | 63.36 | 62.41 | 62.67 | 794,724 | +0.35(+0.56%) |