Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 67.01 | 67.39 | 67.01 | 67.29 | 11,762 | -0.02(-0.03%) |
Mar 30, 2017 | 67.35 | 67.35 | 67.19 | 67.31 | 7,826 | +0.28(+0.43%) |
Mar 29, 2017 | 66.97 | 67.10 | 66.97 | 67.03 | 1,834 | -0.13(-0.20%) |
Mar 28, 2017 | 66.72 | 67.19 | 66.72 | 67.16 | 2,180 | +0.66(+1.00%) |
Mar 27, 2017 | 66.37 | 66.49 | 66.37 | 66.49 | 1,370 | -0.43(-0.64%) |
Mar 24, 2017 | 67.11 | 67.11 | 66.61 | 66.93 | 3,246 | +0.15(+0.23%) |
Mar 23, 2017 | 66.52 | 67.17 | 66.52 | 66.77 | 5,908 | +0.07(+0.10%) |
Mar 22, 2017 | 66.69 | 66.86 | 66.69 | 66.71 | 3,309 | -0.05(-0.07%) |
Mar 21, 2017 | 67.48 | 67.50 | 66.75 | 66.75 | 1,566 | -0.80(-1.18%) |
Mar 20, 2017 | 67.40 | 67.58 | 67.40 | 67.55 | 1,667 | -0.04(-0.05%) |
Mar 17, 2017 | 67.64 | 67.78 | 67.56 | 67.58 | 2,323 | +0.07(+0.11%) |
Mar 16, 2017 | 68.02 | 68.02 | 67.50 | 67.51 | 3,136 | -0.14(-0.21%) |
Mar 15, 2017 | 67.33 | 67.74 | 67.32 | 67.66 | 3,179 | +0.67(+1.01%) |
Mar 14, 2017 | 66.95 | 67.00 | 66.80 | 66.98 | 3,983 | -0.19(-0.28%) |
Mar 13, 2017 | 67.16 | 67.18 | 67.07 | 67.17 | 9,861 | +0.01(+0.01%) |
Mar 10, 2017 | 67.22 | 67.27 | 66.88 | 67.16 | 9,833 | +0.25(+0.37%) |
Mar 09, 2017 | 67.07 | 67.07 | 66.62 | 66.91 | 19,281 | -0.14(-0.22%) |
Mar 08, 2017 | 67.57 | 67.57 | 67.03 | 67.06 | 37,106 | -0.02(-0.02%) |
Mar 07, 2017 | 67.42 | 67.42 | 67.07 | 67.07 | 2,739 | -0.22(-0.33%) |
Mar 06, 2017 | 67.33 | 67.33 | 67.29 | 67.29 | 1,635 | -0.36(-0.54%) |
Mar 03, 2017 | 67.90 | 67.90 | 67.41 | 67.66 | 159,367 | -0.16(-0.24%) |
Mar 02, 2017 | 67.97 | 67.97 | 67.82 | 67.82 | 3,067 | -0.29(-0.43%) |
Mar 01, 2017 | 67.84 | 68.22 | 67.84 | 68.11 | 11,551 | +0.74(+1.09%) |
Feb 28, 2017 | 67.65 | 67.65 | 67.36 | 67.37 | 61,778 | -0.30(-0.44%) |
Feb 27, 2017 | 67.44 | 67.69 | 67.44 | 67.67 | 9,057 | +0.34(+0.50%) |
Feb 24, 2017 | 67.08 | 67.33 | 67.08 | 67.33 | 5,496 | +0.09(+0.14%) |
Feb 23, 2017 | 67.35 | 67.35 | 67.24 | 67.24 | 2,049 | -0.04(-0.05%) |
Feb 22, 2017 | 67.60 | 67.60 | 67.14 | 67.27 | 2,706 | -0.09(-0.13%) |
Feb 21, 2017 | 66.80 | 67.45 | 66.80 | 67.36 | 243,429 | +0.51(+0.76%) |
Feb 17, 2017 | 66.86 | 66.86 | 66.86 | 0 | +0.26(+0.39%) | |
Feb 16, 2017 | 66.68 | 66.68 | 66.48 | 66.60 | 2,819 | -0.12(-0.17%) |
Feb 15, 2017 | 66.41 | 66.74 | 66.33 | 66.72 | 95,881 | +0.42(+0.63%) |
Feb 14, 2017 | 66.06 | 66.31 | 66.04 | 66.30 | 2,991 | -0.05(-0.07%) |
Feb 13, 2017 | 66.28 | 66.35 | 66.19 | 66.35 | 21,272 | +0.32(+0.48%) |
Feb 10, 2017 | 65.87 | 66.07 | 65.87 | 66.03 | 2,396 | +0.35(+0.54%) |
Feb 09, 2017 | 65.44 | 65.68 | 65.44 | 65.68 | 10,038 | +0.42(+0.64%) |
Feb 08, 2017 | 65.21 | 65.26 | 65.16 | 65.26 | 67,280 | +0.12(+0.19%) |
Feb 07, 2017 | 65.18 | 65.29 | 65.09 | 65.14 | 2,195 | -0.01(-0.01%) |
Feb 06, 2017 | 65.14 | 65.14 | 65.14 | 65.14 | 844 | -0.15(-0.22%) |
Feb 03, 2017 | 64.84 | 65.32 | 64.84 | 65.29 | 2,668 | +0.64(+0.99%) |
Feb 02, 2017 | 64.72 | 64.97 | 64.59 | 64.65 | 12,785 | +0.23(+0.36%) |
Feb 01, 2017 | 64.70 | 64.92 | 64.36 | 64.42 | 3,610 | -0.30(-0.47%) |
Jan 31, 2017 | 64.46 | 64.89 | 64.45 | 64.72 | 6,679 | -0.08(-0.12%) |
Jan 30, 2017 | 65.22 | 65.22 | 64.34 | 64.80 | 5,285 | -0.26(-0.40%) |
Jan 27, 2017 | 65.00 | 65.06 | 64.94 | 65.06 | 3,843 | -0.22(-0.34%) |
Jan 26, 2017 | 65.24 | 65.29 | 65.10 | 65.28 | 8,653 | -0.06(-0.10%) |
Jan 25, 2017 | 65.24 | 65.34 | 65.23 | 65.34 | 2,217 | +0.48(+0.74%) |
Jan 24, 2017 | 64.75 | 64.98 | 64.45 | 64.86 | 13,345 | +0.38(+0.59%) |
Jan 23, 2017 | 64.26 | 64.48 | 64.19 | 64.48 | 5,997 | +0.08(+0.13%) |
Jan 20, 2017 | 64.75 | 64.75 | 64.37 | 64.40 | 3,746 | +0.13(+0.20%) |
Jan 19, 2017 | 64.45 | 64.54 | 64.23 | 64.27 | 160,846 | -0.44(-0.69%) |
Jan 18, 2017 | 64.59 | 64.71 | 64.54 | 64.71 | 11,602 | +0.31(+0.48%) |
Jan 17, 2017 | 64.28 | 64.73 | 64.28 | 64.40 | 19,155 | -0.16(-0.25%) |
Jan 13, 2017 | 64.56 | 64.56 | 64.56 | 0 | +0.12(+0.19%) | |
Jan 12, 2017 | 63.99 | 64.44 | 63.99 | 64.44 | 2,377 | +0.14(+0.21%) |
Jan 11, 2017 | 64.51 | 64.51 | 64.18 | 64.30 | 4,212 | -0.03(-0.05%) |
Jan 10, 2017 | 64.28 | 64.52 | 64.22 | 64.33 | 290,843 | -0.01(-0.02%) |
Jan 09, 2017 | 64.43 | 64.43 | 64.24 | 64.34 | 1,503 | -0.31(-0.48%) |
Jan 06, 2017 | 64.36 | 64.66 | 64.28 | 64.65 | 4,282 | +0.22(+0.33%) |
Jan 05, 2017 | 64.77 | 64.77 | 64.25 | 64.44 | 3,328 | -0.15(-0.23%) |
Jan 04, 2017 | 64.40 | 64.62 | 64.40 | 64.59 | 8,762 | +0.76(+1.20%) |