Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 65.24 | 65.70 | 65.03 | 65.08 | 1,645,299 | -0.30(-0.46%) |
Mar 30, 2017 | 65.04 | 65.57 | 64.79 | 65.38 | 1,328,123 | +0.30(+0.47%) |
Mar 29, 2017 | 65.12 | 65.46 | 64.18 | 65.08 | 1,072,005 | -0.19(-0.30%) |
Mar 28, 2017 | 64.85 | 65.61 | 64.49 | 65.27 | 1,417,957 | +0.42(+0.65%) |
Mar 27, 2017 | 64.77 | 65.15 | 64.28 | 64.85 | 1,180,173 | -0.38(-0.58%) |
Mar 24, 2017 | 65.46 | 65.82 | 65.05 | 65.23 | 1,632,152 | -0.18(-0.27%) |
Mar 23, 2017 | 65.81 | 66.17 | 65.39 | 65.40 | 737,414 | -0.35(-0.53%) |
Mar 22, 2017 | 66.13 | 66.26 | 65.42 | 65.75 | 978,174 | -0.23(-0.34%) |
Mar 21, 2017 | 66.57 | 66.85 | 65.83 | 65.98 | 1,324,198 | -0.48(-0.72%) |
Mar 20, 2017 | 66.44 | 66.55 | 66.11 | 66.46 | 1,113,957 | +0.01(+0.01%) |
Mar 17, 2017 | 65.83 | 66.62 | 65.51 | 66.45 | 1,762,516 | +0.60(+0.91%) |
Mar 16, 2017 | 66.09 | 66.40 | 65.77 | 65.85 | 879,699 | -0.28(-0.42%) |
Mar 15, 2017 | 66.28 | 66.65 | 65.93 | 66.13 | 1,711,313 | -0.02(-0.03%) |
Mar 14, 2017 | 66.69 | 66.73 | 65.93 | 66.15 | 682,862 | -0.63(-0.95%) |
Mar 13, 2017 | 66.79 | 67.04 | 66.25 | 66.78 | 689,417 | -0.03(-0.04%) |
Mar 10, 2017 | 66.39 | 66.87 | 66.05 | 66.80 | 794,114 | +0.69(+1.04%) |
Mar 09, 2017 | 66.32 | 66.53 | 65.95 | 66.11 | 866,236 | -0.18(-0.27%) |
Mar 08, 2017 | 66.65 | 66.86 | 65.99 | 66.29 | 1,405,020 | -0.18(-0.27%) |
Mar 07, 2017 | 66.64 | 66.96 | 66.41 | 66.47 | 1,105,973 | -0.29(-0.43%) |
Mar 06, 2017 | 66.40 | 67.06 | 66.40 | 66.75 | 1,678,270 | -0.41(-0.61%) |
Mar 03, 2017 | 67.80 | 68.08 | 66.75 | 67.16 | 1,246,864 | -0.64(-0.94%) |
Mar 02, 2017 | 68.30 | 68.30 | 67.53 | 67.80 | 1,046,833 | -0.28(-0.41%) |
Mar 01, 2017 | 67.92 | 68.33 | 67.69 | 68.08 | 1,780,737 | +0.79(+1.18%) |
Feb 28, 2017 | 67.08 | 67.37 | 67.00 | 67.29 | 1,971,919 | +0.12(+0.17%) |
Feb 27, 2017 | 67.05 | 67.27 | 66.70 | 67.17 | 1,290,469 | +0.08(+0.12%) |
Feb 24, 2017 | 66.24 | 67.17 | 66.04 | 67.09 | 1,656,060 | +0.56(+0.84%) |
Feb 23, 2017 | 66.53 | 66.88 | 66.32 | 66.53 | 1,545,688 | +0.04(+0.06%) |
Feb 22, 2017 | 66.45 | 66.53 | 66.03 | 66.49 | 1,471,492 | -0.01(-0.01%) |
Feb 21, 2017 | 66.08 | 66.62 | 65.96 | 66.50 | 1,658,594 | +0.30(+0.46%) |
Feb 17, 2017 | 66.19 | 66.19 | 66.19 | 0 | +0.84(+1.28%) | |
Feb 16, 2017 | 65.21 | 65.36 | 64.84 | 65.36 | 1,303,136 | +0.15(+0.23%) |
Feb 15, 2017 | 64.68 | 65.26 | 64.56 | 65.21 | 1,057,213 | +0.57(+0.88%) |
Feb 14, 2017 | 64.44 | 64.68 | 64.10 | 64.64 | 1,112,180 | +0.18(+0.29%) |
Feb 13, 2017 | 64.19 | 64.61 | 64.14 | 64.45 | 1,037,953 | +0.35(+0.55%) |
Feb 10, 2017 | 63.56 | 64.32 | 63.56 | 64.10 | 867,244 | +0.79(+1.24%) |
Feb 09, 2017 | 63.60 | 63.88 | 63.28 | 63.31 | 2,060,109 | -0.43(-0.67%) |
Feb 08, 2017 | 63.38 | 63.82 | 62.97 | 63.74 | 937,617 | +0.43(+0.67%) |
Feb 07, 2017 | 63.06 | 63.52 | 62.81 | 63.31 | 1,347,815 | +0.66(+1.06%) |
Feb 06, 2017 | 63.17 | 63.54 | 62.59 | 62.65 | 1,069,294 | -0.60(-0.95%) |
Feb 03, 2017 | 62.89 | 63.49 | 62.79 | 63.25 | 1,127,575 | +0.51(+0.81%) |
Feb 02, 2017 | 62.68 | 63.26 | 62.34 | 62.74 | 1,734,574 | -0.14(-0.23%) |
Feb 01, 2017 | 62.46 | 63.63 | 61.35 | 62.89 | 3,506,825 | -0.80(-1.25%) |
Jan 31, 2017 | 64.25 | 64.25 | 63.42 | 63.68 | 1,975,206 | -0.38(-0.59%) |
Jan 30, 2017 | 64.77 | 64.77 | 63.91 | 64.06 | 3,124,640 | -0.90(-1.38%) |
Jan 27, 2017 | 63.52 | 65.01 | 63.28 | 64.95 | 2,971,760 | +1.53(+2.42%) |
Jan 26, 2017 | 62.33 | 63.56 | 62.31 | 63.42 | 1,692,878 | +0.90(+1.43%) |
Jan 25, 2017 | 62.79 | 62.86 | 62.07 | 62.53 | 1,172,917 | +0.02(+0.03%) |
Jan 24, 2017 | 61.92 | 62.81 | 61.55 | 62.51 | 1,395,523 | +0.82(+1.33%) |
Jan 23, 2017 | 61.48 | 61.72 | 61.28 | 61.69 | 1,929,913 | +0.07(+0.11%) |
Jan 20, 2017 | 61.55 | 61.88 | 61.05 | 61.62 | 1,495,275 | +0.19(+0.31%) |
Jan 19, 2017 | 62.08 | 62.08 | 61.25 | 61.43 | 1,431,746 | -0.57(-0.92%) |
Jan 18, 2017 | 61.61 | 62.33 | 61.08 | 62.00 | 1,419,746 | +0.41(+0.67%) |
Jan 17, 2017 | 61.27 | 61.90 | 61.04 | 61.59 | 860,189 | +0.15(+0.25%) |
Jan 13, 2017 | 61.44 | 61.44 | 61.44 | 0 | -0.05(-0.08%) | |
Jan 12, 2017 | 61.42 | 61.55 | 61.03 | 61.49 | 1,007,892 | +0.00(+0.00%) |
Jan 11, 2017 | 61.13 | 61.65 | 61.06 | 61.49 | 798,570 | +0.25(+0.41%) |
Jan 10, 2017 | 61.22 | 61.72 | 60.99 | 61.24 | 778,382 | -0.02(-0.03%) |
Jan 09, 2017 | 61.77 | 62.11 | 61.20 | 61.25 | 1,024,303 | -0.83(-1.34%) |
Jan 06, 2017 | 61.68 | 62.22 | 61.50 | 62.08 | 934,860 | +0.34(+0.56%) |
Jan 05, 2017 | 60.94 | 61.81 | 60.78 | 61.74 | 1,340,258 | +0.63(+1.03%) |
Jan 04, 2017 | 61.00 | 61.96 | 60.82 | 61.11 | 1,209,576 | +0.12(+0.19%) |