Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 64.89 | 65.31 | 64.58 | 64.61 | 343,722 | -0.39(-0.60%) |
Mar 30, 2017 | 64.26 | 65.03 | 64.26 | 65.00 | 259,378 | +0.68(+1.05%) |
Mar 29, 2017 | 64.19 | 64.59 | 63.99 | 64.33 | 159,787 | -0.02(-0.03%) |
Mar 28, 2017 | 63.67 | 64.66 | 63.47 | 64.35 | 184,263 | +0.48(+0.74%) |
Mar 27, 2017 | 62.47 | 64.07 | 62.32 | 63.87 | 327,020 | +0.39(+0.61%) |
Mar 24, 2017 | 63.39 | 64.21 | 63.15 | 63.48 | 297,661 | +0.34(+0.54%) |
Mar 23, 2017 | 62.54 | 63.62 | 62.28 | 63.14 | 305,556 | +0.49(+0.79%) |
Mar 22, 2017 | 63.42 | 64.82 | 62.45 | 62.64 | 389,373 | -1.02(-1.60%) |
Mar 21, 2017 | 65.91 | 65.91 | 63.61 | 63.66 | 279,808 | -1.86(-2.83%) |
Mar 20, 2017 | 65.50 | 65.92 | 65.17 | 65.52 | 220,786 | +0.03(+0.04%) |
Mar 17, 2017 | 65.00 | 65.70 | 64.92 | 65.49 | 562,215 | +0.24(+0.36%) |
Mar 16, 2017 | 65.73 | 66.05 | 65.09 | 65.25 | 183,533 | -0.38(-0.58%) |
Mar 15, 2017 | 65.12 | 65.77 | 64.71 | 65.63 | 250,607 | +0.98(+1.52%) |
Mar 14, 2017 | 64.94 | 64.94 | 64.04 | 64.65 | 137,792 | -0.53(-0.82%) |
Mar 13, 2017 | 64.83 | 65.26 | 64.79 | 65.18 | 141,733 | +0.41(+0.63%) |
Mar 10, 2017 | 65.58 | 65.83 | 64.24 | 64.78 | 334,634 | -0.34(-0.53%) |
Mar 09, 2017 | 66.04 | 66.38 | 64.99 | 65.12 | 123,953 | -0.88(-1.33%) |
Mar 08, 2017 | 66.67 | 66.88 | 65.94 | 65.99 | 151,264 | -0.56(-0.84%) |
Mar 07, 2017 | 67.03 | 67.46 | 66.50 | 66.55 | 210,124 | -0.55(-0.82%) |
Mar 06, 2017 | 66.75 | 67.34 | 66.37 | 67.11 | 167,736 | +0.14(+0.21%) |
Mar 03, 2017 | 67.35 | 67.96 | 66.73 | 66.96 | 374,918 | -0.40(-0.59%) |
Mar 02, 2017 | 68.50 | 68.58 | 67.27 | 67.36 | 196,190 | -1.09(-1.60%) |
Mar 01, 2017 | 67.81 | 68.76 | 67.81 | 68.46 | 393,556 | +1.44(+2.14%) |
Feb 28, 2017 | 68.50 | 68.56 | 66.99 | 67.02 | 310,422 | -1.34(-1.96%) |
Feb 27, 2017 | 66.78 | 68.47 | 66.66 | 68.36 | 638,147 | +1.68(+2.53%) |
Feb 24, 2017 | 66.12 | 66.69 | 66.03 | 66.68 | 252,202 | +0.07(+0.10%) |
Feb 23, 2017 | 67.78 | 67.78 | 66.23 | 66.61 | 174,177 | -0.93(-1.38%) |
Feb 22, 2017 | 67.62 | 67.76 | 67.22 | 67.54 | 206,580 | -0.18(-0.27%) |
Feb 21, 2017 | 67.20 | 67.80 | 66.88 | 67.72 | 283,187 | +0.77(+1.15%) |
Feb 17, 2017 | 66.95 | 66.95 | 66.95 | 0 | +0.16(+0.24%) | |
Feb 16, 2017 | 67.19 | 67.25 | 66.39 | 66.79 | 113,722 | -0.17(-0.26%) |
Feb 15, 2017 | 66.25 | 67.13 | 66.25 | 66.96 | 110,479 | +0.43(+0.65%) |
Feb 14, 2017 | 66.21 | 66.58 | 66.00 | 66.53 | 214,919 | +0.02(+0.03%) |
Feb 13, 2017 | 66.90 | 67.19 | 66.44 | 66.51 | 195,811 | -0.19(-0.28%) |
Feb 10, 2017 | 67.15 | 67.26 | 66.32 | 66.70 | 289,176 | -0.14(-0.21%) |
Feb 09, 2017 | 67.14 | 67.18 | 65.76 | 66.84 | 243,456 | +0.94(+1.43%) |
Feb 08, 2017 | 66.06 | 66.30 | 65.57 | 65.90 | 226,702 | -0.31(-0.47%) |
Feb 07, 2017 | 66.71 | 67.13 | 66.04 | 66.22 | 239,699 | -0.27(-0.40%) |
Feb 06, 2017 | 66.52 | 66.73 | 66.06 | 66.48 | 171,494 | -0.30(-0.46%) |
Feb 03, 2017 | 66.42 | 66.88 | 66.05 | 66.79 | 222,743 | +1.12(+1.71%) |
Feb 02, 2017 | 65.29 | 65.88 | 64.82 | 65.67 | 341,148 | -0.34(-0.52%) |
Feb 01, 2017 | 66.44 | 66.77 | 65.54 | 66.01 | 291,399 | -0.12(-0.19%) |
Jan 31, 2017 | 66.17 | 66.85 | 65.24 | 66.13 | 393,342 | -0.37(-0.56%) |
Jan 30, 2017 | 65.85 | 66.82 | 64.76 | 66.50 | 503,320 | +0.03(+0.04%) |
Jan 27, 2017 | 66.61 | 67.32 | 66.38 | 66.47 | 229,994 | -0.22(-0.33%) |
Jan 26, 2017 | 65.94 | 66.72 | 65.67 | 66.69 | 432,518 | +0.75(+1.14%) |
Jan 25, 2017 | 66.19 | 66.19 | 65.52 | 65.94 | 380,707 | +0.05(+0.07%) |
Jan 24, 2017 | 64.57 | 66.83 | 63.55 | 65.89 | 1,119,248 | +3.41(+5.46%) |
Jan 23, 2017 | 63.94 | 64.56 | 62.44 | 62.49 | 346,505 | -1.71(-2.66%) |
Jan 20, 2017 | 64.11 | 64.56 | 63.81 | 64.19 | 220,922 | +0.13(+0.21%) |
Jan 19, 2017 | 65.00 | 65.35 | 63.54 | 64.06 | 297,769 | -0.93(-1.43%) |
Jan 18, 2017 | 64.75 | 65.10 | 64.36 | 64.99 | 197,124 | +0.49(+0.77%) |
Jan 17, 2017 | 65.83 | 65.83 | 64.40 | 64.50 | 197,322 | -1.58(-2.39%) |
Jan 13, 2017 | 66.07 | 66.07 | 66.07 | 0 | +0.82(+1.25%) | |
Jan 12, 2017 | 65.98 | 65.98 | 63.88 | 65.26 | 200,290 | -0.89(-1.35%) |
Jan 11, 2017 | 65.57 | 66.26 | 65.50 | 66.15 | 174,819 | +0.47(+0.72%) |
Jan 10, 2017 | 64.67 | 65.86 | 64.28 | 65.68 | 270,782 | +0.94(+1.45%) |
Jan 09, 2017 | 65.70 | 65.70 | 64.49 | 64.74 | 289,403 | -0.97(-1.47%) |
Jan 06, 2017 | 65.51 | 65.98 | 65.12 | 65.70 | 249,350 | -0.01(-0.01%) |
Jan 05, 2017 | 66.43 | 66.82 | 64.89 | 65.71 | 281,419 | -0.94(-1.41%) |
Jan 04, 2017 | 66.25 | 66.95 | 66.21 | 66.65 | 334,315 | +0.68(+1.04%) |