Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 64.98 | 65.40 | 64.66 | 64.70 | 343,249 | -0.39(-0.60%) |
Mar 30, 2017 | 64.35 | 65.12 | 64.35 | 65.09 | 259,021 | +0.68(+1.05%) |
Mar 29, 2017 | 64.27 | 64.68 | 64.07 | 64.42 | 159,567 | -0.02(-0.03%) |
Mar 28, 2017 | 63.76 | 64.75 | 63.56 | 64.44 | 184,009 | +0.48(+0.74%) |
Mar 27, 2017 | 62.56 | 64.16 | 62.40 | 63.96 | 326,570 | +0.39(+0.61%) |
Mar 24, 2017 | 63.47 | 64.30 | 63.24 | 63.57 | 297,251 | +0.34(+0.54%) |
Mar 23, 2017 | 62.63 | 63.71 | 62.37 | 63.23 | 305,135 | +0.50(+0.79%) |
Mar 22, 2017 | 63.51 | 64.91 | 62.54 | 62.73 | 388,836 | -1.02(-1.60%) |
Mar 21, 2017 | 66.00 | 66.00 | 63.70 | 63.75 | 279,422 | -1.86(-2.83%) |
Mar 20, 2017 | 65.59 | 66.01 | 65.26 | 65.61 | 220,481 | +0.03(+0.04%) |
Mar 17, 2017 | 65.09 | 65.79 | 65.01 | 65.58 | 561,440 | +0.24(+0.36%) |
Mar 16, 2017 | 65.82 | 66.14 | 65.18 | 65.34 | 183,280 | -0.38(-0.58%) |
Mar 15, 2017 | 65.21 | 65.86 | 64.80 | 65.72 | 250,262 | +0.98(+1.52%) |
Mar 14, 2017 | 65.03 | 65.03 | 64.13 | 64.74 | 137,603 | -0.53(-0.82%) |
Mar 13, 2017 | 64.92 | 65.35 | 64.88 | 65.27 | 141,538 | +0.41(+0.63%) |
Mar 10, 2017 | 65.67 | 65.92 | 64.33 | 64.86 | 334,173 | -0.34(-0.53%) |
Mar 09, 2017 | 66.13 | 66.47 | 65.08 | 65.21 | 123,782 | -0.88(-1.33%) |
Mar 08, 2017 | 66.76 | 66.97 | 66.03 | 66.08 | 151,056 | -0.56(-0.84%) |
Mar 07, 2017 | 67.12 | 67.56 | 66.59 | 66.65 | 209,834 | -0.55(-0.82%) |
Mar 06, 2017 | 66.85 | 67.44 | 66.47 | 67.20 | 167,505 | +0.14(+0.21%) |
Mar 03, 2017 | 67.45 | 68.06 | 66.83 | 67.06 | 374,401 | -0.40(-0.59%) |
Mar 02, 2017 | 68.59 | 68.67 | 67.36 | 67.46 | 195,920 | -1.10(-1.60%) |
Mar 01, 2017 | 67.90 | 68.85 | 67.90 | 68.55 | 393,014 | +1.44(+2.14%) |
Feb 28, 2017 | 68.59 | 68.65 | 67.08 | 67.11 | 309,994 | -1.34(-1.96%) |
Feb 27, 2017 | 66.87 | 68.56 | 66.75 | 68.46 | 637,268 | +1.69(+2.53%) |
Feb 24, 2017 | 66.21 | 66.78 | 66.12 | 66.77 | 251,854 | +0.07(+0.10%) |
Feb 23, 2017 | 67.88 | 67.88 | 66.32 | 66.70 | 173,937 | -0.93(-1.38%) |
Feb 22, 2017 | 67.71 | 67.86 | 67.31 | 67.64 | 206,295 | -0.18(-0.27%) |
Feb 21, 2017 | 67.29 | 67.89 | 66.97 | 67.82 | 282,797 | +0.77(+1.15%) |
Feb 17, 2017 | 67.05 | 67.05 | 67.05 | 0 | +0.16(+0.24%) | |
Feb 16, 2017 | 67.28 | 67.34 | 66.48 | 66.88 | 113,565 | -0.17(-0.26%) |
Feb 15, 2017 | 66.34 | 67.23 | 66.34 | 67.06 | 110,326 | +0.43(+0.65%) |
Feb 14, 2017 | 66.30 | 66.67 | 66.09 | 66.62 | 214,623 | +0.02(+0.03%) |
Feb 13, 2017 | 66.99 | 67.28 | 66.53 | 66.60 | 195,541 | -0.19(-0.28%) |
Feb 10, 2017 | 67.24 | 67.35 | 66.41 | 66.79 | 288,777 | -0.14(-0.21%) |
Feb 09, 2017 | 67.23 | 67.27 | 65.85 | 66.94 | 243,121 | +0.94(+1.43%) |
Feb 08, 2017 | 66.15 | 66.39 | 65.66 | 65.99 | 226,390 | -0.31(-0.47%) |
Feb 07, 2017 | 66.80 | 67.22 | 66.13 | 66.31 | 239,369 | -0.27(-0.40%) |
Feb 06, 2017 | 66.61 | 66.82 | 66.15 | 66.57 | 171,258 | -0.30(-0.46%) |
Feb 03, 2017 | 66.51 | 66.97 | 66.14 | 66.88 | 222,436 | +1.12(+1.71%) |
Feb 02, 2017 | 65.38 | 65.97 | 64.91 | 65.76 | 340,678 | -0.34(-0.52%) |
Feb 01, 2017 | 66.53 | 66.86 | 65.63 | 66.10 | 290,997 | -0.12(-0.19%) |
Jan 31, 2017 | 66.26 | 66.94 | 65.33 | 66.22 | 392,800 | -0.37(-0.56%) |
Jan 30, 2017 | 65.94 | 66.92 | 64.85 | 66.59 | 502,626 | +0.03(+0.04%) |
Jan 27, 2017 | 66.70 | 67.41 | 66.47 | 66.57 | 229,677 | -0.22(-0.33%) |
Jan 26, 2017 | 66.03 | 66.81 | 65.76 | 66.78 | 431,922 | +0.75(+1.14%) |
Jan 25, 2017 | 66.28 | 66.28 | 65.61 | 66.03 | 380,182 | +0.05(+0.07%) |
Jan 24, 2017 | 64.66 | 66.93 | 63.64 | 65.99 | 1,117,706 | +3.41(+5.46%) |
Jan 23, 2017 | 64.03 | 64.64 | 62.52 | 62.57 | 346,027 | -1.71(-2.66%) |
Jan 20, 2017 | 64.20 | 64.65 | 63.90 | 64.28 | 220,618 | +0.13(+0.21%) |
Jan 19, 2017 | 65.09 | 65.44 | 63.63 | 64.15 | 297,358 | -0.93(-1.43%) |
Jan 18, 2017 | 64.84 | 65.19 | 64.44 | 65.08 | 196,853 | +0.49(+0.77%) |
Jan 17, 2017 | 65.92 | 65.92 | 64.49 | 64.59 | 197,050 | -1.58(-2.39%) |
Jan 13, 2017 | 66.17 | 66.17 | 66.17 | 0 | +0.82(+1.25%) | |
Jan 12, 2017 | 66.07 | 66.07 | 63.97 | 65.35 | 200,014 | -0.89(-1.35%) |
Jan 11, 2017 | 65.66 | 66.35 | 65.59 | 66.24 | 174,578 | +0.48(+0.72%) |
Jan 10, 2017 | 64.76 | 65.95 | 64.37 | 65.77 | 270,409 | +0.94(+1.45%) |
Jan 09, 2017 | 65.80 | 65.80 | 64.58 | 64.83 | 289,004 | -0.97(-1.47%) |
Jan 06, 2017 | 65.60 | 66.07 | 65.21 | 65.80 | 249,007 | -0.01(-0.01%) |
Jan 05, 2017 | 66.52 | 66.91 | 64.98 | 65.80 | 281,031 | -0.94(-1.41%) |
Jan 04, 2017 | 66.34 | 67.04 | 66.30 | 66.75 | 333,854 | +0.68(+1.04%) |