Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 67.59 | 69.22 | 67.59 | 68.73 | 394,146 | +0.74(+1.09%) |
Mar 30, 2017 | 69.22 | 69.22 | 67.59 | 67.99 | 241,198 | +0.15(+0.22%) |
Mar 29, 2017 | 67.15 | 68.63 | 67.10 | 67.84 | 408,409 | +0.49(+0.73%) |
Mar 28, 2017 | 66.90 | 67.99 | 66.40 | 67.34 | 458,488 | +0.44(+0.66%) |
Mar 27, 2017 | 65.17 | 67.15 | 63.49 | 66.90 | 456,192 | -0.10(-0.15%) |
Mar 24, 2017 | 67.54 | 68.28 | 66.50 | 67.00 | 242,911 | -0.44(-0.66%) |
Mar 23, 2017 | 67.59 | 68.08 | 66.75 | 67.44 | 607,285 | -0.25(-0.37%) |
Mar 22, 2017 | 67.59 | 68.04 | 66.60 | 67.69 | 418,917 | -0.15(-0.22%) |
Mar 21, 2017 | 69.12 | 69.32 | 67.29 | 67.84 | 1,027,036 | -0.69(-1.01%) |
Mar 20, 2017 | 69.02 | 69.02 | 67.81 | 68.53 | 334,340 | -0.44(-0.64%) |
Mar 17, 2017 | 68.63 | 69.07 | 68.13 | 68.97 | 396,832 | +0.54(+0.79%) |
Mar 16, 2017 | 68.83 | 68.83 | 67.94 | 68.43 | 293,410 | +0.10(+0.14%) |
Mar 15, 2017 | 67.00 | 68.43 | 66.95 | 68.33 | 389,448 | +1.68(+2.52%) |
Mar 14, 2017 | 67.05 | 67.05 | 65.71 | 66.65 | 433,643 | -1.24(-1.82%) |
Mar 13, 2017 | 68.04 | 68.28 | 67.29 | 67.89 | 284,690 | +0.15(+0.22%) |
Mar 10, 2017 | 67.99 | 68.48 | 67.00 | 67.74 | 448,393 | +0.40(+0.59%) |
Mar 09, 2017 | 69.72 | 70.06 | 66.55 | 67.34 | 671,146 | -2.42(-3.47%) |
Mar 08, 2017 | 71.05 | 71.74 | 69.72 | 69.76 | 896,492 | -1.28(-1.81%) |
Mar 07, 2017 | 70.85 | 72.19 | 70.80 | 71.05 | 661,351 | -0.40(-0.55%) |
Mar 06, 2017 | 70.51 | 71.49 | 69.81 | 71.44 | 560,539 | +0.25(+0.35%) |
Mar 03, 2017 | 69.72 | 71.30 | 69.72 | 71.20 | 522,202 | +1.58(+2.27%) |
Mar 02, 2017 | 71.05 | 71.79 | 69.52 | 69.62 | 719,398 | -1.83(-2.56%) |
Mar 01, 2017 | 69.96 | 72.28 | 69.96 | 71.44 | 666,292 | +2.77(+4.03%) |
Feb 28, 2017 | 69.27 | 69.67 | 68.22 | 68.68 | 520,559 | -0.99(-1.42%) |
Feb 27, 2017 | 68.73 | 70.01 | 68.73 | 69.67 | 485,180 | +0.94(+1.37%) |
Feb 24, 2017 | 67.44 | 68.78 | 66.60 | 68.73 | 534,930 | +0.00(+0.00%) |
Feb 23, 2017 | 71.94 | 72.33 | 68.63 | 68.73 | 593,800 | -2.67(-3.74%) |
Feb 22, 2017 | 71.40 | 72.24 | 71.25 | 71.40 | 431,108 | -0.64(-0.89%) |
Feb 21, 2017 | 71.74 | 72.43 | 71.64 | 72.04 | 309,448 | +0.84(+1.18%) |
Feb 17, 2017 | 71.20 | 71.20 | 71.20 | 0 | +0.40(+0.56%) | |
Feb 16, 2017 | 71.15 | 71.15 | 70.01 | 70.80 | 414,852 | -0.20(-0.28%) |
Feb 15, 2017 | 70.70 | 71.35 | 70.46 | 71.00 | 369,403 | +0.20(+0.28%) |
Feb 14, 2017 | 70.41 | 71.05 | 69.32 | 70.80 | 598,609 | +0.44(+0.63%) |
Feb 13, 2017 | 70.65 | 71.74 | 69.91 | 70.36 | 431,998 | +0.00(+0.00%) |
Feb 10, 2017 | 70.31 | 70.80 | 69.52 | 70.36 | 245,538 | +0.59(+0.85%) |
Feb 09, 2017 | 68.83 | 69.96 | 68.23 | 69.76 | 222,386 | +1.33(+1.95%) |
Feb 08, 2017 | 69.32 | 69.42 | 67.99 | 68.43 | 486,390 | -1.33(-1.91%) |
Feb 07, 2017 | 70.36 | 71.13 | 69.17 | 69.76 | 395,256 | -0.74(-1.05%) |
Feb 06, 2017 | 70.11 | 70.70 | 69.42 | 70.51 | 327,497 | +0.05(+0.07%) |
Feb 03, 2017 | 70.51 | 71.05 | 69.72 | 70.46 | 296,156 | +0.84(+1.21%) |
Feb 02, 2017 | 69.37 | 69.86 | 68.53 | 69.62 | 392,824 | +0.10(+0.14%) |
Feb 01, 2017 | 70.46 | 71.44 | 68.97 | 69.52 | 733,227 | -0.35(-0.50%) |
Jan 31, 2017 | 71.69 | 72.28 | 69.81 | 69.86 | 919,170 | -1.88(-2.62%) |
Jan 30, 2017 | 72.04 | 72.28 | 71.05 | 71.74 | 729,210 | -1.04(-1.43%) |
Jan 27, 2017 | 73.17 | 74.11 | 72.43 | 72.78 | 652,127 | -0.49(-0.67%) |
Jan 26, 2017 | 72.68 | 75.25 | 70.80 | 73.27 | 1,013,692 | -0.30(-0.40%) |
Jan 25, 2017 | 72.04 | 74.11 | 72.04 | 73.57 | 1,150,810 | +1.88(+2.62%) |
Jan 24, 2017 | 70.31 | 72.11 | 70.26 | 71.69 | 616,079 | +2.03(+2.91%) |
Jan 23, 2017 | 69.32 | 69.76 | 68.88 | 69.67 | 535,113 | +0.15(+0.21%) |
Jan 20, 2017 | 69.22 | 70.06 | 69.03 | 69.52 | 729,321 | +0.69(+1.00%) |
Jan 19, 2017 | 69.27 | 69.72 | 68.43 | 68.83 | 381,454 | -0.15(-0.21%) |
Jan 18, 2017 | 67.94 | 69.17 | 66.50 | 68.97 | 627,314 | +0.94(+1.38%) |
Jan 17, 2017 | 69.07 | 69.27 | 67.84 | 68.04 | 444,714 | -1.04(-1.50%) |
Jan 13, 2017 | 69.07 | 69.07 | 69.07 | 0 | +0.05(+0.07%) | |
Jan 12, 2017 | 69.32 | 69.96 | 67.69 | 69.02 | 535,359 | -0.35(-0.50%) |
Jan 11, 2017 | 66.50 | 69.47 | 66.50 | 69.37 | 733,460 | +3.36(+5.09%) |
Jan 10, 2017 | 65.81 | 66.36 | 65.42 | 66.01 | 711,305 | +0.69(+1.06%) |
Jan 09, 2017 | 66.45 | 66.64 | 64.72 | 65.32 | 539,527 | -1.53(-2.29%) |
Jan 06, 2017 | 67.39 | 68.04 | 66.80 | 66.85 | 478,995 | -0.30(-0.44%) |
Jan 05, 2017 | 67.44 | 68.43 | 66.06 | 67.15 | 1,058,066 | -0.40(-0.59%) |
Jan 04, 2017 | 66.75 | 67.69 | 66.26 | 67.54 | 593,302 | +0.79(+1.18%) |