Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 64.59 | 64.60 | 64.59 | 64.60 | 4,370 | -0.03(-0.04%) |
Mar 30, 2017 | 64.60 | 64.63 | 64.57 | 64.63 | 22,866 | +0.03(+0.05%) |
Mar 29, 2017 | 64.57 | 64.60 | 64.56 | 64.59 | 10,136 | +0.02(+0.03%) |
Mar 28, 2017 | 64.57 | 64.59 | 64.55 | 64.57 | 6,374 | -0.02(-0.03%) |
Mar 27, 2017 | 64.58 | 64.59 | 64.56 | 64.59 | 69,677 | +0.00(+0.00%) |
Mar 24, 2017 | 64.55 | 64.60 | 64.54 | 64.59 | 27,951 | +0.02(+0.02%) |
Mar 23, 2017 | 64.51 | 64.58 | 64.51 | 64.58 | 15,254 | -0.01(-0.01%) |
Mar 22, 2017 | 64.62 | 64.63 | 64.58 | 64.58 | 3,835 | +0.01(+0.01%) |
Mar 21, 2017 | 64.60 | 64.62 | 64.58 | 64.58 | 8,463 | -0.03(-0.05%) |
Mar 20, 2017 | 64.57 | 64.61 | 64.57 | 64.61 | 3,815 | +0.01(+0.01%) |
Mar 17, 2017 | 64.60 | 64.60 | 64.57 | 64.60 | 21,699 | +0.09(+0.13%) |
Mar 16, 2017 | 64.56 | 64.57 | 64.52 | 64.52 | 7,028 | -0.03(-0.04%) |
Mar 15, 2017 | 64.48 | 64.56 | 64.48 | 64.54 | 6,976 | +0.10(+0.16%) |
Mar 14, 2017 | 64.65 | 64.65 | 64.44 | 64.44 | 5,850 | -0.05(-0.08%) |
Mar 13, 2017 | 64.54 | 64.55 | 64.49 | 64.49 | 14,589 | -0.06(-0.09%) |
Mar 10, 2017 | 64.53 | 64.55 | 64.51 | 64.55 | 9,313 | +0.03(+0.05%) |
Mar 09, 2017 | 64.54 | 64.54 | 64.52 | 64.52 | 9,284 | -0.04(-0.07%) |
Mar 08, 2017 | 64.54 | 64.57 | 64.52 | 64.56 | 30,861 | +0.05(+0.08%) |
Mar 07, 2017 | 64.56 | 64.57 | 64.50 | 64.51 | 17,237 | -0.02(-0.03%) |
Mar 06, 2017 | 64.55 | 64.56 | 64.52 | 64.52 | 4,313 | -0.03(-0.04%) |
Mar 03, 2017 | 64.47 | 64.57 | 64.47 | 64.55 | 5,185 | +0.07(+0.11%) |
Mar 02, 2017 | 64.40 | 64.55 | 64.40 | 64.48 | 23,439 | +0.10(+0.15%) |
Mar 01, 2017 | 64.51 | 64.51 | 64.37 | 64.38 | 25,115 | -0.12(-0.19%) |
Feb 28, 2017 | 64.52 | 64.53 | 64.50 | 64.51 | 5,772 | -0.02(-0.03%) |
Feb 27, 2017 | 64.55 | 64.55 | 64.52 | 64.52 | 967 | -0.01(-0.01%) |
Feb 24, 2017 | 64.51 | 64.53 | 64.51 | 64.53 | 5,675 | +0.02(+0.03%) |
Feb 23, 2017 | 64.58 | 64.58 | 64.52 | 64.52 | 50,928 | -0.03(-0.05%) |
Feb 22, 2017 | 64.57 | 64.57 | 64.54 | 64.55 | 21,746 | +0.01(+0.01%) |
Feb 21, 2017 | 64.54 | 64.56 | 64.54 | 64.54 | 14,390 | -0.01(-0.01%) |
Feb 17, 2017 | 64.55 | 64.55 | 64.55 | 0 | +0.02(+0.04%) | |
Feb 16, 2017 | 64.53 | 64.54 | 64.52 | 64.53 | 2,952 | +0.07(+0.11%) |
Feb 15, 2017 | 64.53 | 64.53 | 64.28 | 64.46 | 6,309 | -0.03(-0.04%) |
Feb 14, 2017 | 64.52 | 64.52 | 64.45 | 64.48 | 10,184 | -0.01(-0.01%) |
Feb 13, 2017 | 64.53 | 64.55 | 64.49 | 64.49 | 22,654 | +0.03(+0.04%) |
Feb 10, 2017 | 64.44 | 64.47 | 64.43 | 64.47 | 24,503 | +0.01(+0.01%) |
Feb 09, 2017 | 64.50 | 64.51 | 64.45 | 64.46 | 57,028 | -0.04(-0.07%) |
Feb 08, 2017 | 64.54 | 64.55 | 64.50 | 64.50 | 75,793 | -0.03(-0.04%) |
Feb 07, 2017 | 64.58 | 64.59 | 64.52 | 64.52 | 8,005 | -0.08(-0.12%) |
Feb 06, 2017 | 64.77 | 65.22 | 64.01 | 64.60 | 178,046 | +0.15(+0.23%) |
Feb 03, 2017 | 64.46 | 64.46 | 64.45 | 64.46 | 3,095 | +0.03(+0.04%) |
Feb 02, 2017 | 64.47 | 64.47 | 64.38 | 64.43 | 102,625 | -0.07(-0.11%) |
Feb 01, 2017 | 64.41 | 64.52 | 64.41 | 64.50 | 20,938 | +0.07(+0.10%) |
Jan 31, 2017 | 64.45 | 64.46 | 64.42 | 64.43 | 23,271 | +0.03(+0.05%) |
Jan 30, 2017 | 64.49 | 64.49 | 64.40 | 64.40 | 5,686 | +0.01(+0.01%) |
Jan 27, 2017 | 64.48 | 64.48 | 64.39 | 64.39 | 214,657 | -0.01(-0.01%) |
Jan 26, 2017 | 64.47 | 64.47 | 64.40 | 64.40 | 84,818 | +0.00(+0.00%) |
Jan 25, 2017 | 64.47 | 64.47 | 64.39 | 64.40 | 42,439 | -0.03(-0.05%) |
Jan 24, 2017 | 64.54 | 64.65 | 64.38 | 64.43 | 245,093 | -0.05(-0.08%) |
Jan 23, 2017 | 64.53 | 64.54 | 64.34 | 64.48 | 27,122 | -0.05(-0.08%) |
Jan 20, 2017 | 64.50 | 64.53 | 64.47 | 64.53 | 6,847 | +0.09(+0.15%) |
Jan 19, 2017 | 64.51 | 64.51 | 64.42 | 64.44 | 6,308 | -0.01(-0.01%) |
Jan 18, 2017 | 64.54 | 64.54 | 64.42 | 64.45 | 18,822 | -0.05(-0.08%) |
Jan 17, 2017 | 64.52 | 64.52 | 64.46 | 64.50 | 17,972 | +0.12(+0.19%) |
Jan 13, 2017 | 64.38 | 64.38 | 64.38 | 0 | -0.03(-0.04%) | |
Jan 12, 2017 | 64.52 | 64.52 | 64.39 | 64.41 | 5,052 | -0.03(-0.04%) |
Jan 11, 2017 | 64.53 | 64.53 | 64.43 | 64.43 | 17,123 | -0.08(-0.12%) |
Jan 10, 2017 | 64.51 | 64.53 | 64.47 | 64.51 | 35,463 | -0.03(-0.05%) |
Jan 09, 2017 | 64.50 | 64.56 | 64.40 | 64.54 | 56,053 | +0.05(+0.07%) |
Jan 06, 2017 | 64.50 | 64.50 | 64.48 | 64.50 | 15,177 | +0.02(+0.03%) |
Jan 05, 2017 | 64.51 | 64.51 | 64.46 | 64.47 | 13,700 | +0.00(+0.01%) |
Jan 04, 2017 | 64.48 | 64.49 | 64.44 | 64.47 | 28,475 | +0.01(+0.01%) |