Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 65.21 | 66.16 | 65.07 | 65.83 | 248,143 | +0.32(+0.48%) |
Mar 30, 2017 | 64.96 | 65.69 | 64.76 | 65.51 | 141,106 | +0.69(+1.06%) |
Mar 29, 2017 | 64.53 | 64.97 | 64.13 | 64.82 | 152,326 | +0.18(+0.27%) |
Mar 28, 2017 | 63.71 | 64.92 | 63.40 | 64.65 | 230,932 | +0.90(+1.41%) |
Mar 27, 2017 | 62.50 | 63.93 | 62.07 | 63.75 | 361,459 | +0.08(+0.12%) |
Mar 24, 2017 | 64.57 | 65.00 | 63.39 | 63.67 | 364,563 | -0.84(-1.31%) |
Mar 23, 2017 | 64.39 | 65.00 | 64.10 | 64.52 | 259,628 | +0.11(+0.16%) |
Mar 22, 2017 | 64.23 | 64.67 | 63.95 | 64.41 | 155,815 | +0.07(+0.11%) |
Mar 21, 2017 | 66.21 | 66.34 | 64.22 | 64.34 | 247,711 | -1.66(-2.52%) |
Mar 20, 2017 | 66.24 | 66.24 | 65.62 | 66.00 | 309,511 | -0.12(-0.19%) |
Mar 17, 2017 | 65.40 | 66.25 | 65.29 | 66.13 | 816,993 | +0.71(+1.09%) |
Mar 16, 2017 | 66.35 | 66.41 | 65.26 | 65.41 | 304,560 | -0.46(-0.69%) |
Mar 15, 2017 | 65.51 | 66.13 | 65.26 | 65.87 | 549,519 | +0.76(+1.16%) |
Mar 14, 2017 | 64.75 | 65.52 | 64.06 | 65.11 | 236,421 | -0.11(-0.16%) |
Mar 13, 2017 | 65.42 | 65.56 | 64.85 | 65.22 | 186,018 | -0.04(-0.07%) |
Mar 10, 2017 | 64.81 | 65.31 | 64.11 | 65.26 | 348,131 | +1.14(+1.78%) |
Mar 09, 2017 | 65.38 | 65.38 | 63.78 | 64.12 | 396,028 | -1.35(-2.06%) |
Mar 08, 2017 | 65.84 | 66.21 | 65.39 | 65.47 | 347,761 | -0.16(-0.24%) |
Mar 07, 2017 | 66.30 | 66.53 | 65.60 | 65.62 | 477,168 | -0.63(-0.96%) |
Mar 06, 2017 | 64.57 | 66.57 | 64.53 | 66.26 | 789,570 | +2.57(+4.03%) |
Mar 03, 2017 | 63.89 | 64.22 | 63.40 | 63.69 | 446,113 | +0.05(+0.08%) |
Mar 02, 2017 | 65.58 | 65.62 | 63.60 | 63.64 | 417,272 | -2.20(-3.34%) |
Mar 01, 2017 | 64.74 | 65.94 | 64.66 | 65.84 | 442,070 | +2.24(+3.53%) |
Feb 28, 2017 | 65.10 | 65.14 | 63.53 | 63.59 | 398,943 | -1.66(-2.55%) |
Feb 27, 2017 | 64.66 | 65.27 | 64.42 | 65.26 | 353,528 | +0.85(+1.32%) |
Feb 24, 2017 | 62.62 | 64.45 | 62.31 | 64.40 | 439,025 | +1.04(+1.64%) |
Feb 23, 2017 | 65.15 | 65.15 | 63.16 | 63.36 | 308,726 | -1.45(-2.24%) |
Feb 22, 2017 | 64.86 | 65.23 | 64.49 | 64.82 | 351,183 | -0.46(-0.70%) |
Feb 21, 2017 | 64.80 | 65.37 | 64.47 | 65.27 | 473,609 | +0.66(+1.02%) |
Feb 17, 2017 | 64.62 | 64.62 | 64.62 | 0 | -0.04(-0.07%) | |
Feb 16, 2017 | 64.79 | 64.92 | 64.34 | 64.66 | 474,655 | -0.03(-0.04%) |
Feb 15, 2017 | 64.13 | 64.78 | 64.12 | 64.69 | 245,577 | +0.53(+0.82%) |
Feb 14, 2017 | 64.41 | 64.47 | 63.65 | 64.16 | 333,203 | -0.19(-0.30%) |
Feb 13, 2017 | 64.80 | 65.38 | 64.34 | 64.35 | 419,041 | -0.14(-0.22%) |
Feb 10, 2017 | 64.57 | 64.62 | 64.19 | 64.49 | 460,095 | +0.39(+0.61%) |
Feb 09, 2017 | 64.47 | 64.74 | 63.91 | 64.10 | 564,107 | -0.01(-0.01%) |
Feb 08, 2017 | 64.85 | 64.85 | 63.90 | 64.11 | 394,904 | -0.90(-1.39%) |
Feb 07, 2017 | 65.00 | 65.56 | 64.80 | 65.01 | 289,961 | +0.01(+0.01%) |
Feb 06, 2017 | 65.77 | 65.87 | 64.78 | 65.00 | 414,885 | -0.99(-1.50%) |
Feb 03, 2017 | 64.88 | 66.02 | 64.64 | 65.99 | 526,140 | +1.15(+1.77%) |
Feb 02, 2017 | 64.84 | 65.57 | 64.49 | 64.84 | 700,208 | -0.42(-0.64%) |
Feb 01, 2017 | 64.23 | 65.67 | 63.59 | 65.26 | 899,169 | +2.18(+3.46%) |
Jan 31, 2017 | 62.38 | 63.21 | 59.21 | 63.08 | 1,774,006 | -1.63(-2.52%) |
Jan 30, 2017 | 64.43 | 64.79 | 63.67 | 64.71 | 439,005 | -0.39(-0.61%) |
Jan 27, 2017 | 65.47 | 65.67 | 64.98 | 65.11 | 352,523 | -0.22(-0.34%) |
Jan 26, 2017 | 65.85 | 66.01 | 64.96 | 65.33 | 316,370 | -0.57(-0.86%) |
Jan 25, 2017 | 65.11 | 66.00 | 64.61 | 65.89 | 280,126 | +0.77(+1.18%) |
Jan 24, 2017 | 63.37 | 65.51 | 63.19 | 65.12 | 322,691 | +2.04(+3.23%) |
Jan 23, 2017 | 63.05 | 63.57 | 62.57 | 63.08 | 310,940 | -0.39(-0.62%) |
Jan 20, 2017 | 63.68 | 64.36 | 63.09 | 63.48 | 271,132 | -0.11(-0.18%) |
Jan 19, 2017 | 63.58 | 64.40 | 63.27 | 63.59 | 217,327 | -0.02(-0.03%) |
Jan 18, 2017 | 63.12 | 64.03 | 63.04 | 63.61 | 350,962 | +0.61(+0.97%) |
Jan 17, 2017 | 64.18 | 64.18 | 62.89 | 63.00 | 256,837 | -1.63(-2.52%) |
Jan 13, 2017 | 64.62 | 64.62 | 64.62 | 0 | +0.64(+1.00%) | |
Jan 12, 2017 | 64.58 | 64.67 | 63.22 | 63.99 | 260,709 | -0.57(-0.88%) |
Jan 11, 2017 | 64.11 | 64.62 | 63.77 | 64.55 | 223,929 | +0.58(+0.90%) |
Jan 10, 2017 | 63.00 | 64.48 | 63.00 | 63.98 | 244,246 | +1.32(+2.11%) |
Jan 09, 2017 | 63.45 | 63.66 | 62.46 | 62.65 | 366,482 | -1.51(-2.36%) |
Jan 06, 2017 | 64.26 | 64.60 | 63.83 | 64.17 | 267,053 | -0.11(-0.16%) |
Jan 05, 2017 | 65.08 | 65.38 | 64.01 | 64.27 | 461,186 | -0.67(-1.02%) |
Jan 04, 2017 | 64.27 | 65.20 | 64.22 | 64.94 | 415,821 | +0.84(+1.31%) |