Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 65.44 | 65.51 | 65.35 | 65.35 | 2,981 | -0.12(-0.18%) |
Mar 30, 2017 | 65.06 | 65.49 | 65.06 | 65.47 | 5,276 | +0.36(+0.55%) |
Mar 29, 2017 | 64.98 | 65.17 | 64.98 | 65.11 | 5,955 | +0.08(+0.12%) |
Mar 28, 2017 | 64.24 | 65.12 | 64.24 | 65.03 | 6,903 | +0.66(+1.02%) |
Mar 27, 2017 | 63.70 | 64.44 | 63.61 | 64.38 | 13,174 | +0.03(+0.05%) |
Mar 24, 2017 | 64.60 | 64.71 | 64.07 | 64.34 | 10,307 | +0.01(+0.02%) |
Mar 23, 2017 | 64.10 | 64.74 | 64.10 | 64.33 | 8,383 | +0.14(+0.22%) |
Mar 22, 2017 | 64.00 | 64.19 | 63.74 | 64.19 | 9,334 | +0.19(+0.30%) |
Mar 21, 2017 | 65.42 | 65.42 | 64.00 | 64.00 | 9,965 | -1.31(-2.00%) |
Mar 20, 2017 | 65.62 | 65.62 | 65.27 | 65.31 | 4,095 | -0.33(-0.50%) |
Mar 17, 2017 | 66.13 | 66.13 | 65.61 | 65.64 | 5,351 | -0.22(-0.34%) |
Mar 16, 2017 | 66.00 | 66.14 | 65.80 | 65.86 | 9,617 | -0.10(-0.15%) |
Mar 15, 2017 | 65.59 | 66.06 | 65.39 | 65.96 | 11,275 | +0.49(+0.75%) |
Mar 14, 2017 | 65.43 | 65.47 | 65.20 | 65.47 | 10,379 | -0.28(-0.43%) |
Mar 13, 2017 | 65.68 | 65.80 | 65.68 | 65.75 | 10,865 | +0.03(+0.05%) |
Mar 10, 2017 | 65.98 | 65.98 | 65.46 | 65.72 | 7,371 | +0.20(+0.30%) |
Mar 09, 2017 | 65.85 | 65.85 | 65.40 | 65.52 | 8,495 | -0.35(-0.53%) |
Mar 08, 2017 | 66.00 | 66.03 | 65.75 | 65.87 | 34,051 | +0.14(+0.21%) |
Mar 07, 2017 | 65.88 | 66.04 | 65.73 | 65.73 | 7,790 | -0.34(-0.51%) |
Mar 06, 2017 | 66.42 | 66.51 | 66.00 | 66.07 | 14,406 | -0.61(-0.91%) |
Mar 03, 2017 | 66.47 | 66.68 | 66.36 | 66.68 | 3,321 | +0.09(+0.13%) |
Mar 02, 2017 | 66.84 | 67.35 | 66.59 | 66.59 | 12,961 | -0.47(-0.70%) |
Mar 01, 2017 | 67.00 | 67.18 | 66.94 | 67.06 | 7,094 | +0.89(+1.34%) |
Feb 28, 2017 | 66.82 | 66.82 | 66.13 | 66.18 | 12,521 | -0.61(-0.92%) |
Feb 27, 2017 | 66.55 | 66.94 | 66.50 | 66.79 | 38,547 | +0.08(+0.12%) |
Feb 24, 2017 | 66.23 | 66.71 | 66.23 | 66.71 | 4,936 | +0.23(+0.35%) |
Feb 23, 2017 | 67.00 | 67.00 | 66.45 | 66.48 | 5,924 | -0.33(-0.49%) |
Feb 22, 2017 | 66.72 | 66.87 | 66.66 | 66.81 | 9,628 | -0.18(-0.27%) |
Feb 21, 2017 | 66.76 | 66.99 | 66.70 | 66.99 | 10,946 | +0.49(+0.74%) |
Feb 17, 2017 | 66.50 | 66.50 | 66.50 | 0 | +0.04(+0.06%) | |
Feb 16, 2017 | 66.51 | 66.73 | 66.31 | 66.46 | 26,772 | -0.18(-0.27%) |
Feb 15, 2017 | 66.35 | 66.69 | 66.24 | 66.64 | 48,678 | +0.39(+0.59%) |
Feb 14, 2017 | 66.08 | 66.25 | 65.91 | 66.25 | 4,137 | +0.26(+0.39%) |
Feb 13, 2017 | 65.90 | 66.23 | 65.90 | 65.99 | 13,126 | +0.27(+0.41%) |
Feb 10, 2017 | 65.69 | 65.80 | 65.55 | 65.72 | 4,653 | +0.23(+0.35%) |
Feb 09, 2017 | 65.14 | 65.61 | 64.99 | 65.49 | 15,316 | +0.57(+0.88%) |
Feb 08, 2017 | 64.79 | 64.97 | 64.60 | 64.92 | 11,807 | +0.08(+0.12%) |
Feb 07, 2017 | 65.15 | 65.15 | 64.78 | 64.84 | 11,825 | -0.16(-0.25%) |
Feb 06, 2017 | 65.19 | 65.19 | 64.83 | 65.00 | 7,013 | -0.19(-0.29%) |
Feb 03, 2017 | 65.10 | 65.21 | 64.97 | 65.19 | 11,469 | +0.55(+0.85%) |
Feb 02, 2017 | 64.42 | 64.92 | 64.34 | 64.64 | 11,942 | -0.07(-0.10%) |
Feb 01, 2017 | 64.87 | 64.94 | 64.45 | 64.71 | 8,683 | -0.02(-0.03%) |
Jan 31, 2017 | 64.38 | 64.73 | 64.09 | 64.73 | 19,492 | +0.01(+0.01%) |
Jan 30, 2017 | 64.77 | 64.77 | 64.03 | 64.72 | 14,300 | -0.24(-0.37%) |
Jan 27, 2017 | 65.38 | 65.38 | 64.80 | 64.96 | 8,854 | -0.35(-0.54%) |
Jan 26, 2017 | 65.59 | 65.67 | 65.31 | 65.31 | 12,310 | -0.10(-0.15%) |
Jan 25, 2017 | 65.24 | 65.41 | 65.01 | 65.41 | 23,893 | +0.69(+1.06%) |
Jan 24, 2017 | 64.25 | 64.80 | 64.20 | 64.72 | 12,856 | +0.63(+0.98%) |
Jan 23, 2017 | 64.03 | 64.23 | 63.88 | 64.09 | 4,516 | -0.20(-0.31%) |
Jan 20, 2017 | 64.06 | 64.42 | 64.06 | 64.29 | 7,202 | +0.18(+0.28%) |
Jan 19, 2017 | 64.76 | 65.97 | 63.96 | 64.11 | 9,614 | -0.54(-0.83%) |
Jan 18, 2017 | 64.20 | 64.65 | 64.20 | 64.65 | 15,597 | +0.39(+0.61%) |
Jan 17, 2017 | 64.64 | 64.64 | 64.23 | 64.26 | 5,864 | -0.44(-0.68%) |
Jan 13, 2017 | 64.70 | 64.70 | 64.70 | 0 | +0.28(+0.44%) | |
Jan 12, 2017 | 64.71 | 64.71 | 63.86 | 64.42 | 7,924 | -0.29(-0.45%) |
Jan 11, 2017 | 64.71 | 64.72 | 64.35 | 64.71 | 8,851 | +0.07(+0.11%) |
Jan 10, 2017 | 64.36 | 64.90 | 64.36 | 64.64 | 10,181 | +0.40(+0.62%) |
Jan 09, 2017 | 64.63 | 64.63 | 64.14 | 64.24 | 6,267 | -0.29(-0.45%) |
Jan 06, 2017 | 64.54 | 64.76 | 64.20 | 64.53 | 13,696 | +0.29(+0.45%) |
Jan 05, 2017 | 64.97 | 64.97 | 63.97 | 64.24 | 4,102 | -0.78(-1.20%) |
Jan 04, 2017 | 64.25 | 65.09 | 64.25 | 65.02 | 11,117 | +0.82(+1.28%) |