Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 65.96 | 66.51 | 65.82 | 65.84 | 425,734 | -0.18(-0.28%) |
Mar 30, 2017 | 66.02 | 66.22 | 65.58 | 66.02 | 293,864 | -0.35(-0.53%) |
Mar 29, 2017 | 66.57 | 66.70 | 66.20 | 66.37 | 214,391 | -0.33(-0.50%) |
Mar 28, 2017 | 66.20 | 66.82 | 65.95 | 66.70 | 332,632 | +0.20(+0.30%) |
Mar 27, 2017 | 66.51 | 67.33 | 65.55 | 66.51 | 427,483 | +0.33(+0.49%) |
Mar 24, 2017 | 66.53 | 66.60 | 65.77 | 66.18 | 501,327 | +0.04(+0.06%) |
Mar 23, 2017 | 65.70 | 66.82 | 65.46 | 66.14 | 330,009 | +0.41(+0.62%) |
Mar 22, 2017 | 65.86 | 65.93 | 65.23 | 65.74 | 437,082 | +0.13(+0.19%) |
Mar 21, 2017 | 65.00 | 66.23 | 64.89 | 65.61 | 397,506 | +0.71(+1.09%) |
Mar 20, 2017 | 65.33 | 65.67 | 64.66 | 64.90 | 339,193 | -0.41(-0.63%) |
Mar 17, 2017 | 65.13 | 65.80 | 63.62 | 65.32 | 1,727,762 | +0.32(+0.49%) |
Mar 16, 2017 | 65.02 | 65.14 | 64.73 | 65.00 | 456,957 | -0.32(-0.49%) |
Mar 15, 2017 | 65.07 | 65.81 | 64.90 | 65.32 | 1,259,129 | +0.49(+0.76%) |
Mar 14, 2017 | 65.06 | 65.16 | 64.58 | 64.82 | 773,454 | -0.41(-0.63%) |
Mar 13, 2017 | 65.47 | 65.84 | 65.20 | 65.24 | 513,220 | -0.41(-0.62%) |
Mar 10, 2017 | 65.84 | 66.29 | 65.30 | 65.64 | 410,880 | +0.28(+0.43%) |
Mar 09, 2017 | 65.95 | 66.37 | 65.31 | 65.36 | 394,746 | -0.52(-0.78%) |
Mar 08, 2017 | 66.78 | 66.97 | 65.84 | 65.88 | 264,281 | -1.46(-2.17%) |
Mar 07, 2017 | 67.21 | 67.76 | 67.14 | 67.34 | 242,036 | -0.10(-0.15%) |
Mar 06, 2017 | 67.86 | 68.22 | 67.17 | 67.44 | 274,193 | -1.06(-1.55%) |
Mar 03, 2017 | 68.44 | 68.76 | 68.04 | 68.51 | 270,279 | +0.13(+0.20%) |
Mar 02, 2017 | 67.75 | 68.75 | 67.47 | 68.37 | 218,593 | +0.27(+0.40%) |
Mar 01, 2017 | 67.13 | 68.33 | 66.74 | 68.10 | 431,794 | +0.18(+0.27%) |
Feb 28, 2017 | 67.90 | 68.81 | 67.38 | 67.92 | 447,746 | -0.01(-0.01%) |
Feb 27, 2017 | 67.99 | 68.11 | 67.50 | 67.93 | 387,846 | +0.19(+0.28%) |
Feb 24, 2017 | 68.00 | 68.57 | 67.59 | 67.74 | 230,462 | -0.11(-0.16%) |
Feb 23, 2017 | 67.52 | 67.92 | 67.18 | 67.85 | 267,257 | +0.75(+1.11%) |
Feb 22, 2017 | 66.57 | 67.25 | 66.14 | 67.10 | 199,124 | +0.53(+0.80%) |
Feb 21, 2017 | 65.65 | 66.70 | 65.44 | 66.57 | 370,977 | +0.52(+0.78%) |
Feb 17, 2017 | 66.05 | 66.05 | 66.05 | 0 | -0.26(-0.40%) | |
Feb 16, 2017 | 66.01 | 66.33 | 65.70 | 66.32 | 228,037 | +0.46(+0.70%) |
Feb 15, 2017 | 65.43 | 65.95 | 63.92 | 65.86 | 123,704 | +0.06(+0.10%) |
Feb 14, 2017 | 65.56 | 65.90 | 65.23 | 65.79 | 328,323 | -0.02(-0.02%) |
Feb 13, 2017 | 65.35 | 65.86 | 64.88 | 65.81 | 167,759 | +0.41(+0.62%) |
Feb 10, 2017 | 64.54 | 65.51 | 64.35 | 65.40 | 159,777 | +0.86(+1.33%) |
Feb 09, 2017 | 64.45 | 64.90 | 64.33 | 64.54 | 322,253 | +0.04(+0.06%) |
Feb 08, 2017 | 64.61 | 65.40 | 64.38 | 64.50 | 244,756 | -0.08(-0.12%) |
Feb 07, 2017 | 64.57 | 64.96 | 64.06 | 64.58 | 263,720 | +0.17(+0.26%) |
Feb 06, 2017 | 64.84 | 65.01 | 64.14 | 64.42 | 239,929 | -0.26(-0.40%) |
Feb 03, 2017 | 63.88 | 64.81 | 63.50 | 64.68 | 249,880 | +1.29(+2.03%) |
Feb 02, 2017 | 62.71 | 63.45 | 62.43 | 63.39 | 348,241 | +1.05(+1.68%) |
Feb 01, 2017 | 63.17 | 63.58 | 62.05 | 62.34 | 266,789 | -1.30(-2.04%) |
Jan 31, 2017 | 61.99 | 63.78 | 61.96 | 63.63 | 406,762 | +1.71(+2.75%) |
Jan 30, 2017 | 62.20 | 62.20 | 61.52 | 61.93 | 351,292 | -0.55(-0.88%) |
Jan 27, 2017 | 63.12 | 63.27 | 62.28 | 62.48 | 199,175 | -0.57(-0.90%) |
Jan 26, 2017 | 62.30 | 63.53 | 62.30 | 63.05 | 221,817 | +0.72(+1.15%) |
Jan 25, 2017 | 62.49 | 62.96 | 62.23 | 62.33 | 380,486 | -0.17(-0.28%) |
Jan 24, 2017 | 61.79 | 62.88 | 61.79 | 62.50 | 240,653 | +0.51(+0.83%) |
Jan 23, 2017 | 61.75 | 62.09 | 61.58 | 61.99 | 220,165 | +0.41(+0.67%) |
Jan 20, 2017 | 61.11 | 61.88 | 61.11 | 61.58 | 368,536 | +0.47(+0.78%) |
Jan 19, 2017 | 61.41 | 61.92 | 61.05 | 61.11 | 223,544 | -0.70(-1.12%) |
Jan 18, 2017 | 61.56 | 62.39 | 61.41 | 61.80 | 284,857 | +0.20(+0.32%) |
Jan 17, 2017 | 62.01 | 62.30 | 61.53 | 61.60 | 295,268 | -0.25(-0.41%) |
Jan 13, 2017 | 61.86 | 61.86 | 61.86 | 0 | -0.09(-0.15%) | |
Jan 12, 2017 | 60.48 | 62.01 | 60.02 | 61.95 | 568,948 | +0.68(+1.11%) |
Jan 11, 2017 | 60.77 | 61.44 | 60.66 | 61.27 | 258,592 | +0.57(+0.94%) |
Jan 10, 2017 | 59.92 | 60.87 | 59.73 | 60.70 | 258,294 | +0.66(+1.10%) |
Jan 09, 2017 | 61.52 | 61.52 | 59.91 | 60.04 | 346,287 | -1.25(-2.04%) |
Jan 06, 2017 | 60.98 | 61.79 | 60.98 | 61.29 | 296,888 | -0.18(-0.30%) |
Jan 05, 2017 | 62.02 | 62.11 | 61.09 | 61.47 | 197,741 | -0.48(-0.78%) |
Jan 04, 2017 | 60.73 | 62.19 | 60.73 | 61.95 | 447,982 | +1.60(+2.66%) |