Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 64.01 | 64.02 | 64.01 | 64.02 | 4,410 | -0.03(-0.04%) |
Mar 30, 2017 | 64.01 | 64.05 | 63.99 | 64.04 | 23,073 | +0.03(+0.05%) |
Mar 29, 2017 | 63.99 | 64.02 | 63.98 | 64.01 | 10,228 | +0.02(+0.03%) |
Mar 28, 2017 | 63.99 | 64.01 | 63.97 | 63.99 | 6,432 | -0.02(-0.03%) |
Mar 27, 2017 | 64.00 | 64.01 | 63.98 | 64.01 | 70,310 | +0.00(+0.00%) |
Mar 24, 2017 | 63.97 | 64.02 | 63.96 | 64.01 | 28,205 | +0.02(+0.02%) |
Mar 23, 2017 | 63.93 | 64.00 | 63.93 | 63.99 | 15,393 | -0.01(-0.01%) |
Mar 22, 2017 | 64.04 | 64.04 | 63.99 | 64.00 | 3,870 | +0.01(+0.01%) |
Mar 21, 2017 | 64.02 | 64.04 | 63.99 | 63.99 | 8,540 | -0.03(-0.05%) |
Mar 20, 2017 | 63.99 | 64.03 | 63.99 | 64.02 | 3,850 | +0.01(+0.01%) |
Mar 17, 2017 | 64.02 | 64.02 | 63.99 | 64.02 | 21,896 | +0.08(+0.13%) |
Mar 16, 2017 | 63.98 | 63.99 | 63.93 | 63.93 | 7,092 | -0.03(-0.04%) |
Mar 15, 2017 | 63.90 | 63.98 | 63.90 | 63.96 | 7,040 | +0.10(+0.16%) |
Mar 14, 2017 | 64.07 | 64.07 | 63.86 | 63.86 | 5,904 | -0.05(-0.08%) |
Mar 13, 2017 | 63.96 | 63.97 | 63.91 | 63.91 | 14,722 | -0.06(-0.09%) |
Mar 10, 2017 | 63.95 | 63.97 | 63.93 | 63.97 | 9,398 | +0.03(+0.05%) |
Mar 09, 2017 | 63.96 | 63.96 | 63.93 | 63.93 | 9,368 | -0.04(-0.07%) |
Mar 08, 2017 | 63.96 | 63.99 | 63.94 | 63.98 | 31,141 | +0.05(+0.08%) |
Mar 07, 2017 | 63.98 | 63.99 | 63.92 | 63.93 | 17,393 | -0.02(-0.03%) |
Mar 06, 2017 | 63.97 | 63.98 | 63.94 | 63.94 | 4,352 | -0.03(-0.04%) |
Mar 03, 2017 | 63.89 | 63.99 | 63.89 | 63.97 | 5,232 | +0.07(+0.11%) |
Mar 02, 2017 | 63.82 | 63.97 | 63.82 | 63.90 | 23,651 | +0.10(+0.15%) |
Mar 01, 2017 | 63.93 | 63.93 | 63.79 | 63.80 | 25,343 | -0.12(-0.19%) |
Feb 28, 2017 | 63.94 | 63.95 | 63.92 | 63.92 | 5,824 | -0.02(-0.03%) |
Feb 27, 2017 | 63.97 | 63.97 | 63.94 | 63.94 | 976 | -0.01(-0.01%) |
Feb 24, 2017 | 63.93 | 63.95 | 63.93 | 63.95 | 5,726 | +0.02(+0.03%) |
Feb 23, 2017 | 63.99 | 63.99 | 63.94 | 63.94 | 51,391 | -0.03(-0.05%) |
Feb 22, 2017 | 63.99 | 63.99 | 63.96 | 63.97 | 21,944 | +0.01(+0.01%) |
Feb 21, 2017 | 63.96 | 63.98 | 63.96 | 63.96 | 14,520 | -0.01(-0.01%) |
Feb 17, 2017 | 63.97 | 63.97 | 63.97 | 0 | +0.02(+0.04%) | |
Feb 16, 2017 | 63.95 | 63.96 | 63.94 | 63.95 | 2,979 | +0.07(+0.11%) |
Feb 15, 2017 | 63.95 | 63.95 | 63.70 | 63.88 | 6,366 | -0.03(-0.04%) |
Feb 14, 2017 | 63.94 | 63.94 | 63.87 | 63.90 | 10,276 | -0.01(-0.01%) |
Feb 13, 2017 | 63.95 | 63.97 | 63.91 | 63.91 | 22,860 | +0.03(+0.04%) |
Feb 10, 2017 | 63.86 | 63.88 | 63.85 | 63.88 | 24,725 | +0.01(+0.01%) |
Feb 09, 2017 | 63.92 | 63.93 | 63.87 | 63.88 | 57,546 | -0.04(-0.07%) |
Feb 08, 2017 | 63.96 | 63.97 | 63.92 | 63.92 | 76,481 | -0.03(-0.04%) |
Feb 07, 2017 | 63.99 | 64.01 | 63.94 | 63.94 | 8,078 | -0.08(-0.12%) |
Feb 06, 2017 | 64.19 | 64.63 | 63.44 | 64.02 | 179,664 | +0.14(+0.23%) |
Feb 03, 2017 | 63.88 | 63.88 | 63.87 | 63.88 | 3,123 | +0.03(+0.04%) |
Feb 02, 2017 | 63.88 | 63.88 | 63.80 | 63.85 | 103,557 | -0.07(-0.11%) |
Feb 01, 2017 | 63.83 | 63.94 | 63.83 | 63.92 | 21,128 | +0.07(+0.10%) |
Jan 31, 2017 | 63.87 | 63.88 | 63.84 | 63.85 | 23,482 | +0.03(+0.05%) |
Jan 30, 2017 | 63.91 | 63.91 | 63.82 | 63.82 | 5,738 | +0.01(+0.01%) |
Jan 27, 2017 | 63.90 | 63.90 | 63.81 | 63.81 | 216,607 | -0.01(-0.01%) |
Jan 26, 2017 | 63.89 | 63.89 | 63.82 | 63.82 | 85,589 | +0.00(+0.00%) |
Jan 25, 2017 | 63.89 | 63.89 | 63.81 | 63.82 | 42,824 | -0.03(-0.05%) |
Jan 24, 2017 | 63.96 | 64.07 | 63.80 | 63.85 | 247,319 | -0.05(-0.08%) |
Jan 23, 2017 | 63.95 | 63.96 | 63.76 | 63.90 | 27,368 | -0.05(-0.08%) |
Jan 20, 2017 | 63.92 | 63.95 | 63.89 | 63.95 | 6,910 | +0.09(+0.15%) |
Jan 19, 2017 | 63.93 | 63.93 | 63.84 | 63.86 | 6,365 | -0.01(-0.01%) |
Jan 18, 2017 | 63.96 | 63.96 | 63.84 | 63.87 | 18,993 | -0.05(-0.08%) |
Jan 17, 2017 | 63.94 | 63.94 | 63.88 | 63.92 | 18,135 | +0.12(+0.19%) |
Jan 13, 2017 | 63.80 | 63.80 | 63.80 | 0 | -0.03(-0.04%) | |
Jan 12, 2017 | 63.94 | 63.94 | 63.81 | 63.83 | 5,098 | -0.03(-0.04%) |
Jan 11, 2017 | 63.95 | 63.95 | 63.85 | 63.85 | 17,279 | -0.08(-0.12%) |
Jan 10, 2017 | 63.93 | 63.95 | 63.89 | 63.93 | 35,785 | -0.03(-0.05%) |
Jan 09, 2017 | 63.92 | 63.98 | 63.82 | 63.96 | 56,562 | +0.05(+0.07%) |
Jan 06, 2017 | 63.92 | 63.92 | 63.90 | 63.92 | 15,315 | +0.02(+0.03%) |
Jan 05, 2017 | 63.93 | 63.93 | 63.88 | 63.89 | 13,825 | +0.00(+0.01%) |
Jan 04, 2017 | 63.90 | 63.91 | 63.86 | 63.89 | 28,733 | +0.01(+0.01%) |