Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 65.93 | 66.72 | 65.86 | 66.53 | 585,261 | +0.42(+0.63%) |
Mar 30, 2017 | 66.66 | 66.79 | 66.08 | 66.11 | 510,214 | -0.89(-1.32%) |
Mar 29, 2017 | 66.53 | 67.29 | 66.53 | 67.00 | 759,333 | +0.48(+0.72%) |
Mar 28, 2017 | 66.14 | 66.70 | 65.74 | 66.52 | 881,801 | +0.26(+0.39%) |
Mar 27, 2017 | 66.06 | 66.32 | 65.54 | 66.26 | 441,118 | +0.10(+0.15%) |
Mar 24, 2017 | 65.92 | 66.57 | 65.72 | 66.16 | 666,673 | +0.24(+0.36%) |
Mar 23, 2017 | 65.80 | 66.59 | 65.67 | 65.92 | 661,091 | +0.02(+0.03%) |
Mar 22, 2017 | 65.27 | 66.05 | 64.81 | 65.90 | 507,758 | +0.53(+0.81%) |
Mar 21, 2017 | 66.44 | 66.91 | 65.23 | 65.37 | 642,649 | -0.55(-0.83%) |
Mar 20, 2017 | 66.36 | 66.46 | 65.86 | 65.92 | 467,470 | -0.31(-0.46%) |
Mar 17, 2017 | 65.67 | 66.51 | 65.67 | 66.22 | 991,712 | +0.33(+0.51%) |
Mar 16, 2017 | 65.54 | 66.15 | 65.54 | 65.89 | 384,759 | -0.19(-0.29%) |
Mar 15, 2017 | 65.82 | 66.21 | 65.53 | 66.08 | 757,675 | +0.45(+0.69%) |
Mar 14, 2017 | 66.03 | 66.18 | 65.50 | 65.63 | 475,870 | -0.63(-0.95%) |
Mar 13, 2017 | 65.84 | 66.33 | 65.64 | 66.26 | 536,391 | +0.22(+0.34%) |
Mar 10, 2017 | 66.07 | 66.07 | 65.69 | 66.04 | 664,612 | +0.61(+0.93%) |
Mar 09, 2017 | 65.52 | 65.85 | 65.07 | 65.43 | 485,447 | +0.05(+0.07%) |
Mar 08, 2017 | 65.91 | 66.18 | 65.35 | 65.38 | 789,451 | -0.73(-1.10%) |
Mar 07, 2017 | 66.36 | 66.44 | 65.98 | 66.11 | 664,650 | -0.28(-0.42%) |
Mar 06, 2017 | 66.25 | 66.57 | 65.93 | 66.39 | 565,067 | -0.52(-0.77%) |
Mar 03, 2017 | 66.76 | 66.98 | 66.41 | 66.91 | 376,247 | -0.09(-0.14%) |
Mar 02, 2017 | 66.90 | 67.90 | 66.90 | 67.00 | 627,023 | -0.43(-0.64%) |
Mar 01, 2017 | 66.63 | 67.53 | 66.55 | 67.43 | 538,647 | +0.85(+1.28%) |
Feb 28, 2017 | 66.53 | 66.87 | 66.43 | 66.58 | 652,229 | +0.01(+0.01%) |
Feb 27, 2017 | 66.73 | 66.93 | 66.06 | 66.57 | 652,329 | +0.06(+0.08%) |
Feb 24, 2017 | 65.36 | 66.58 | 65.36 | 66.52 | 527,447 | +0.31(+0.47%) |
Feb 23, 2017 | 66.67 | 66.81 | 65.82 | 66.20 | 719,939 | -0.70(-1.05%) |
Feb 22, 2017 | 66.76 | 67.20 | 66.48 | 66.91 | 1,015,372 | +0.16(+0.24%) |
Feb 21, 2017 | 66.66 | 66.91 | 66.21 | 66.75 | 1,081,471 | -0.06(-0.08%) |
Feb 17, 2017 | 66.80 | 66.80 | 66.80 | 0 | +0.32(+0.49%) | |
Feb 16, 2017 | 66.62 | 66.83 | 66.05 | 66.48 | 632,700 | +0.20(+0.31%) |
Feb 15, 2017 | 65.65 | 66.28 | 65.59 | 66.28 | 627,120 | +0.58(+0.89%) |
Feb 14, 2017 | 65.06 | 65.84 | 65.06 | 65.69 | 867,198 | +0.19(+0.30%) |
Feb 13, 2017 | 64.76 | 65.64 | 64.69 | 65.50 | 1,158,472 | +0.58(+0.90%) |
Feb 10, 2017 | 64.51 | 64.93 | 64.20 | 64.92 | 683,093 | +0.40(+0.62%) |
Feb 09, 2017 | 64.11 | 64.56 | 63.94 | 64.52 | 627,278 | +0.41(+0.63%) |
Feb 08, 2017 | 63.29 | 64.36 | 63.08 | 64.11 | 1,088,476 | +0.40(+0.62%) |
Feb 07, 2017 | 63.24 | 63.81 | 63.24 | 63.72 | 1,125,156 | +0.53(+0.83%) |
Feb 06, 2017 | 62.19 | 63.21 | 61.91 | 63.19 | 1,094,291 | +0.44(+0.70%) |
Feb 03, 2017 | 61.78 | 62.79 | 61.63 | 62.75 | 680,381 | +1.11(+1.81%) |
Feb 02, 2017 | 61.56 | 61.86 | 61.09 | 61.63 | 1,221,090 | +0.05(+0.07%) |
Feb 01, 2017 | 62.04 | 62.19 | 60.88 | 61.59 | 1,108,768 | -0.54(-0.87%) |
Jan 31, 2017 | 62.41 | 62.56 | 61.75 | 62.13 | 1,266,207 | -0.15(-0.24%) |
Jan 30, 2017 | 62.34 | 62.65 | 61.90 | 62.28 | 1,174,848 | -0.40(-0.65%) |
Jan 27, 2017 | 63.14 | 63.54 | 62.47 | 62.68 | 741,802 | -0.23(-0.37%) |
Jan 26, 2017 | 64.26 | 64.39 | 62.67 | 62.91 | 1,366,804 | -1.34(-2.09%) |
Jan 25, 2017 | 63.93 | 64.94 | 63.65 | 64.26 | 1,822,562 | +0.12(+0.19%) |
Jan 24, 2017 | 63.55 | 65.09 | 61.93 | 64.14 | 4,612,749 | +5.63(+9.62%) |
Jan 23, 2017 | 57.62 | 58.54 | 57.62 | 58.51 | 1,540,546 | -0.05(-0.08%) |
Jan 20, 2017 | 58.20 | 58.79 | 58.01 | 58.55 | 668,144 | +0.69(+1.19%) |
Jan 19, 2017 | 58.23 | 58.44 | 57.69 | 57.86 | 653,501 | -0.36(-0.62%) |
Jan 18, 2017 | 58.31 | 58.49 | 57.73 | 58.22 | 1,111,277 | -0.82(-1.39%) |
Jan 17, 2017 | 59.46 | 59.52 | 58.54 | 59.04 | 1,338,718 | -1.06(-1.76%) |
Jan 13, 2017 | 60.10 | 60.10 | 60.10 | 0 | +0.98(+1.67%) | |
Jan 12, 2017 | 58.59 | 59.17 | 58.19 | 59.11 | 575,131 | +0.14(+0.23%) |
Jan 11, 2017 | 58.26 | 59.14 | 58.16 | 58.98 | 851,297 | -0.13(-0.22%) |
Jan 10, 2017 | 57.85 | 59.11 | 57.85 | 59.11 | 685,058 | +0.91(+1.56%) |
Jan 09, 2017 | 57.11 | 58.30 | 57.07 | 58.19 | 524,820 | +1.03(+1.80%) |
Jan 06, 2017 | 56.99 | 57.38 | 56.81 | 57.16 | 523,885 | +0.25(+0.44%) |
Jan 05, 2017 | 57.51 | 57.61 | 56.69 | 56.92 | 681,563 | -0.44(-0.77%) |
Jan 04, 2017 | 57.26 | 57.40 | 56.78 | 57.36 | 825,633 | +0.37(+0.65%) |