Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 64.31 | 64.32 | 64.31 | 64.32 | 4,390 | -0.03(-0.04%) |
Mar 30, 2017 | 64.31 | 64.35 | 64.28 | 64.34 | 22,967 | +0.03(+0.05%) |
Mar 29, 2017 | 64.28 | 64.32 | 64.27 | 64.31 | 10,181 | +0.02(+0.03%) |
Mar 28, 2017 | 64.28 | 64.31 | 64.27 | 64.29 | 6,402 | -0.02(-0.03%) |
Mar 27, 2017 | 64.30 | 64.31 | 64.27 | 64.31 | 69,986 | +0.00(+0.00%) |
Mar 24, 2017 | 64.26 | 64.32 | 64.26 | 64.31 | 28,075 | +0.02(+0.02%) |
Mar 23, 2017 | 64.22 | 64.30 | 64.22 | 64.29 | 15,322 | -0.01(-0.01%) |
Mar 22, 2017 | 64.33 | 64.34 | 64.29 | 64.30 | 3,852 | +0.01(+0.01%) |
Mar 21, 2017 | 64.31 | 64.33 | 64.29 | 64.29 | 8,501 | -0.03(-0.05%) |
Mar 20, 2017 | 64.28 | 64.33 | 64.28 | 64.32 | 3,832 | +0.01(+0.01%) |
Mar 17, 2017 | 64.32 | 64.32 | 64.28 | 64.32 | 21,795 | +0.09(+0.13%) |
Mar 16, 2017 | 64.27 | 64.28 | 64.23 | 64.23 | 7,059 | -0.03(-0.04%) |
Mar 15, 2017 | 64.20 | 64.27 | 64.20 | 64.26 | 7,007 | +0.10(+0.16%) |
Mar 14, 2017 | 64.37 | 64.37 | 64.15 | 64.15 | 5,876 | -0.05(-0.08%) |
Mar 13, 2017 | 64.26 | 64.26 | 64.21 | 64.21 | 14,654 | -0.06(-0.09%) |
Mar 10, 2017 | 64.25 | 64.26 | 64.22 | 64.26 | 9,354 | +0.03(+0.05%) |
Mar 09, 2017 | 64.26 | 64.26 | 64.23 | 64.23 | 9,325 | -0.04(-0.07%) |
Mar 08, 2017 | 64.26 | 64.28 | 64.24 | 64.27 | 30,997 | +0.05(+0.08%) |
Mar 07, 2017 | 64.27 | 64.28 | 64.21 | 64.22 | 17,313 | -0.02(-0.03%) |
Mar 06, 2017 | 64.26 | 64.27 | 64.24 | 64.24 | 4,332 | -0.03(-0.04%) |
Mar 03, 2017 | 64.19 | 64.29 | 64.19 | 64.26 | 5,208 | +0.07(+0.11%) |
Mar 02, 2017 | 64.12 | 64.26 | 64.12 | 64.20 | 23,542 | +0.10(+0.15%) |
Mar 01, 2017 | 64.22 | 64.22 | 64.09 | 64.10 | 25,226 | -0.12(-0.19%) |
Feb 28, 2017 | 64.23 | 64.25 | 64.21 | 64.22 | 5,798 | -0.02(-0.03%) |
Feb 27, 2017 | 64.26 | 64.26 | 64.24 | 64.24 | 971 | -0.01(-0.01%) |
Feb 24, 2017 | 64.22 | 64.25 | 64.22 | 64.25 | 5,700 | +0.02(+0.03%) |
Feb 23, 2017 | 64.29 | 64.29 | 64.23 | 64.23 | 51,153 | -0.03(-0.05%) |
Feb 22, 2017 | 64.28 | 64.28 | 64.26 | 64.27 | 21,843 | +0.01(+0.01%) |
Feb 21, 2017 | 64.26 | 64.27 | 64.25 | 64.26 | 14,453 | -0.01(-0.01%) |
Feb 17, 2017 | 64.27 | 64.27 | 64.27 | 0 | +0.02(+0.04%) | |
Feb 16, 2017 | 64.25 | 64.26 | 64.24 | 64.24 | 2,965 | +0.07(+0.11%) |
Feb 15, 2017 | 64.25 | 64.25 | 63.99 | 64.17 | 6,337 | -0.03(-0.04%) |
Feb 14, 2017 | 64.24 | 64.24 | 64.16 | 64.20 | 10,229 | -0.01(-0.01%) |
Feb 13, 2017 | 64.25 | 64.27 | 64.21 | 64.21 | 22,754 | +0.03(+0.04%) |
Feb 10, 2017 | 64.16 | 64.18 | 64.15 | 64.18 | 24,611 | +0.01(+0.01%) |
Feb 09, 2017 | 64.21 | 64.22 | 64.16 | 64.17 | 57,281 | -0.04(-0.07%) |
Feb 08, 2017 | 64.26 | 64.27 | 64.21 | 64.21 | 76,128 | -0.03(-0.04%) |
Feb 07, 2017 | 64.29 | 64.31 | 64.24 | 64.24 | 8,041 | -0.08(-0.12%) |
Feb 06, 2017 | 64.49 | 64.93 | 63.73 | 64.32 | 178,835 | +0.14(+0.23%) |
Feb 03, 2017 | 64.18 | 64.18 | 64.16 | 64.17 | 3,109 | +0.03(+0.04%) |
Feb 02, 2017 | 64.18 | 64.18 | 64.10 | 64.15 | 103,080 | -0.07(-0.11%) |
Feb 01, 2017 | 64.12 | 64.23 | 64.12 | 64.21 | 21,031 | +0.07(+0.10%) |
Jan 31, 2017 | 64.17 | 64.17 | 64.14 | 64.15 | 23,374 | +0.03(+0.05%) |
Jan 30, 2017 | 64.21 | 64.21 | 64.11 | 64.11 | 5,711 | +0.01(+0.01%) |
Jan 27, 2017 | 64.20 | 64.20 | 64.11 | 64.11 | 215,608 | -0.01(-0.01%) |
Jan 26, 2017 | 64.19 | 64.19 | 64.11 | 64.11 | 85,194 | +0.00(+0.00%) |
Jan 25, 2017 | 64.18 | 64.18 | 64.11 | 64.11 | 42,627 | -0.03(-0.05%) |
Jan 24, 2017 | 64.26 | 64.37 | 64.10 | 64.15 | 246,178 | -0.05(-0.08%) |
Jan 23, 2017 | 64.25 | 64.25 | 64.05 | 64.20 | 27,242 | -0.05(-0.08%) |
Jan 20, 2017 | 64.22 | 64.25 | 64.18 | 64.25 | 6,878 | +0.09(+0.15%) |
Jan 19, 2017 | 64.22 | 64.22 | 64.13 | 64.16 | 6,336 | -0.01(-0.01%) |
Jan 18, 2017 | 64.26 | 64.26 | 64.14 | 64.17 | 18,905 | -0.05(-0.08%) |
Jan 17, 2017 | 64.23 | 64.23 | 64.17 | 64.22 | 18,052 | +0.12(+0.19%) |
Jan 13, 2017 | 64.10 | 64.10 | 64.10 | 0 | -0.03(-0.04%) | |
Jan 12, 2017 | 64.23 | 64.23 | 64.11 | 64.12 | 5,075 | -0.03(-0.04%) |
Jan 11, 2017 | 64.24 | 64.24 | 64.15 | 64.15 | 17,199 | -0.08(-0.12%) |
Jan 10, 2017 | 64.22 | 64.25 | 64.19 | 64.22 | 35,620 | -0.03(-0.05%) |
Jan 09, 2017 | 64.22 | 64.28 | 64.11 | 64.26 | 56,301 | +0.05(+0.07%) |
Jan 06, 2017 | 64.22 | 64.22 | 64.20 | 64.21 | 15,244 | +0.02(+0.03%) |
Jan 05, 2017 | 64.22 | 64.22 | 64.17 | 64.19 | 13,761 | +0.00(+0.01%) |
Jan 04, 2017 | 64.20 | 64.21 | 64.15 | 64.19 | 28,601 | +0.01(+0.01%) |