Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 64.17 | 64.83 | 64.10 | 64.53 | 471,076 | -0.02(-0.03%) |
Mar 30, 2017 | 63.81 | 64.90 | 63.73 | 64.55 | 988,229 | +0.59(+0.92%) |
Mar 29, 2017 | 63.00 | 64.14 | 62.76 | 63.97 | 743,391 | +0.86(+1.37%) |
Mar 28, 2017 | 63.13 | 63.59 | 62.86 | 63.10 | 439,146 | -0.39(-0.61%) |
Mar 27, 2017 | 63.42 | 63.61 | 62.86 | 63.49 | 328,689 | -0.27(-0.42%) |
Mar 24, 2017 | 63.58 | 64.05 | 63.31 | 63.76 | 275,937 | +0.30(+0.47%) |
Mar 23, 2017 | 63.50 | 63.92 | 63.35 | 63.47 | 197,962 | -0.04(-0.06%) |
Mar 22, 2017 | 63.58 | 63.77 | 63.12 | 63.50 | 323,945 | -0.07(-0.10%) |
Mar 21, 2017 | 64.24 | 64.42 | 63.42 | 63.57 | 371,739 | -0.17(-0.26%) |
Mar 20, 2017 | 63.85 | 64.00 | 63.27 | 63.73 | 344,413 | -0.11(-0.17%) |
Mar 17, 2017 | 63.64 | 64.15 | 63.58 | 63.85 | 1,277,265 | +0.14(+0.22%) |
Mar 16, 2017 | 64.69 | 64.69 | 63.57 | 63.71 | 637,783 | -0.74(-1.15%) |
Mar 15, 2017 | 63.78 | 64.50 | 63.54 | 64.45 | 640,526 | +0.88(+1.39%) |
Mar 14, 2017 | 63.73 | 63.73 | 63.07 | 63.57 | 497,563 | -0.45(-0.70%) |
Mar 13, 2017 | 63.68 | 64.07 | 63.19 | 64.01 | 517,301 | +0.31(+0.48%) |
Mar 10, 2017 | 64.27 | 64.37 | 63.36 | 63.71 | 561,044 | -0.20(-0.31%) |
Mar 09, 2017 | 63.99 | 64.06 | 63.52 | 63.90 | 407,249 | +0.11(+0.17%) |
Mar 08, 2017 | 64.12 | 64.45 | 63.63 | 63.79 | 329,269 | -0.23(-0.36%) |
Mar 07, 2017 | 64.31 | 64.33 | 63.90 | 64.02 | 364,449 | -0.51(-0.79%) |
Mar 06, 2017 | 64.59 | 64.74 | 64.16 | 64.53 | 527,479 | -0.57(-0.87%) |
Mar 03, 2017 | 65.61 | 65.87 | 64.87 | 65.10 | 484,083 | -0.55(-0.83%) |
Mar 02, 2017 | 66.03 | 66.07 | 65.58 | 65.65 | 270,405 | -0.46(-0.69%) |
Mar 01, 2017 | 65.62 | 66.22 | 65.34 | 66.10 | 718,383 | +0.95(+1.45%) |
Feb 28, 2017 | 65.14 | 65.65 | 64.71 | 65.16 | 493,974 | -0.20(-0.31%) |
Feb 27, 2017 | 65.17 | 65.75 | 65.09 | 65.36 | 540,531 | +0.09(+0.14%) |
Feb 24, 2017 | 63.34 | 65.28 | 63.34 | 65.27 | 446,710 | +1.04(+1.62%) |
Feb 23, 2017 | 64.43 | 64.52 | 63.76 | 64.23 | 343,901 | +0.03(+0.04%) |
Feb 22, 2017 | 64.52 | 64.87 | 63.90 | 64.20 | 386,306 | -0.40(-0.62%) |
Feb 21, 2017 | 63.46 | 64.72 | 63.38 | 64.60 | 852,005 | +1.17(+1.84%) |
Feb 17, 2017 | 63.43 | 63.43 | 63.43 | 0 | +0.10(+0.16%) | |
Feb 16, 2017 | 63.72 | 63.74 | 62.93 | 63.33 | 477,687 | -0.26(-0.41%) |
Feb 15, 2017 | 63.64 | 64.03 | 63.31 | 63.59 | 536,591 | -0.20(-0.32%) |
Feb 14, 2017 | 62.64 | 64.21 | 62.55 | 63.79 | 1,372,048 | +0.95(+1.52%) |
Feb 13, 2017 | 62.42 | 62.86 | 62.00 | 62.84 | 813,324 | +0.69(+1.12%) |
Feb 10, 2017 | 62.26 | 62.52 | 61.85 | 62.15 | 716,108 | +0.02(+0.03%) |
Feb 09, 2017 | 61.68 | 62.16 | 61.40 | 62.13 | 1,325,112 | +0.51(+0.83%) |
Feb 08, 2017 | 61.03 | 61.71 | 60.39 | 61.62 | 2,331,668 | +0.25(+0.41%) |
Feb 07, 2017 | 62.00 | 62.91 | 60.53 | 61.37 | 2,881,471 | -4.51(-6.84%) |
Feb 06, 2017 | 66.33 | 66.94 | 65.87 | 65.87 | 655,805 | -0.91(-1.36%) |
Feb 03, 2017 | 66.40 | 66.86 | 66.03 | 66.78 | 306,586 | +0.67(+1.01%) |
Feb 02, 2017 | 66.27 | 66.36 | 65.67 | 66.11 | 415,626 | -0.21(-0.32%) |
Feb 01, 2017 | 66.04 | 66.51 | 65.67 | 66.33 | 714,036 | +0.79(+1.20%) |
Jan 31, 2017 | 64.77 | 65.73 | 64.63 | 65.54 | 504,130 | +0.74(+1.14%) |
Jan 30, 2017 | 64.75 | 64.91 | 64.11 | 64.80 | 348,055 | -0.22(-0.34%) |
Jan 27, 2017 | 65.15 | 65.53 | 64.74 | 65.02 | 384,659 | +0.09(+0.14%) |
Jan 26, 2017 | 65.03 | 65.38 | 64.77 | 64.93 | 251,192 | -0.38(-0.58%) |
Jan 25, 2017 | 64.87 | 65.38 | 64.83 | 65.31 | 277,902 | +0.50(+0.77%) |
Jan 24, 2017 | 63.72 | 64.90 | 63.41 | 64.81 | 473,096 | +0.97(+1.52%) |
Jan 23, 2017 | 63.56 | 64.38 | 63.25 | 63.84 | 241,725 | +0.19(+0.31%) |
Jan 20, 2017 | 64.53 | 64.87 | 63.55 | 63.64 | 372,065 | -0.89(-1.38%) |
Jan 19, 2017 | 64.85 | 65.24 | 64.27 | 64.53 | 389,846 | -0.30(-0.46%) |
Jan 18, 2017 | 64.77 | 64.93 | 64.33 | 64.83 | 440,106 | +0.25(+0.39%) |
Jan 17, 2017 | 63.64 | 64.60 | 63.45 | 64.58 | 299,695 | +0.49(+0.77%) |
Jan 13, 2017 | 64.09 | 64.09 | 64.09 | 0 | +0.70(+1.11%) | |
Jan 12, 2017 | 63.44 | 63.57 | 62.59 | 63.39 | 414,692 | -0.61(-0.95%) |
Jan 11, 2017 | 64.35 | 64.55 | 63.73 | 64.00 | 515,269 | -0.27(-0.42%) |
Jan 10, 2017 | 63.72 | 64.67 | 63.45 | 64.26 | 364,068 | +0.38(+0.59%) |
Jan 09, 2017 | 63.43 | 64.16 | 63.14 | 63.88 | 396,662 | +0.51(+0.80%) |
Jan 06, 2017 | 63.39 | 63.83 | 63.02 | 63.38 | 474,076 | +0.18(+0.28%) |
Jan 05, 2017 | 63.30 | 63.53 | 62.88 | 63.20 | 317,661 | -0.06(-0.09%) |
Jan 04, 2017 | 63.42 | 63.49 | 62.69 | 63.26 | 564,136 | +0.13(+0.21%) |