Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 66.80 | 67.18 | 66.80 | 67.09 | 11,798 | -0.02(-0.03%) |
Mar 30, 2017 | 67.14 | 67.14 | 66.98 | 67.10 | 7,850 | +0.28(+0.43%) |
Mar 29, 2017 | 66.77 | 66.89 | 66.77 | 66.82 | 1,840 | -0.13(-0.20%) |
Mar 28, 2017 | 66.52 | 66.98 | 66.52 | 66.95 | 2,187 | +0.66(+1.00%) |
Mar 27, 2017 | 66.17 | 66.29 | 66.17 | 66.29 | 1,374 | -0.43(-0.64%) |
Mar 24, 2017 | 66.91 | 66.91 | 66.41 | 66.72 | 3,256 | +0.15(+0.23%) |
Mar 23, 2017 | 66.32 | 66.96 | 66.32 | 66.57 | 5,926 | +0.07(+0.10%) |
Mar 22, 2017 | 66.48 | 66.65 | 66.48 | 66.50 | 3,319 | -0.05(-0.07%) |
Mar 21, 2017 | 67.27 | 67.29 | 66.55 | 66.55 | 1,571 | -0.79(-1.18%) |
Mar 20, 2017 | 67.19 | 67.38 | 67.19 | 67.34 | 1,672 | -0.04(-0.05%) |
Mar 17, 2017 | 67.43 | 67.57 | 67.35 | 67.38 | 2,330 | +0.07(+0.11%) |
Mar 16, 2017 | 67.81 | 67.81 | 67.29 | 67.31 | 3,146 | -0.14(-0.21%) |
Mar 15, 2017 | 67.12 | 67.54 | 67.11 | 67.45 | 3,189 | +0.67(+1.01%) |
Mar 14, 2017 | 66.75 | 66.79 | 66.59 | 66.78 | 3,995 | -0.19(-0.28%) |
Mar 13, 2017 | 66.95 | 66.97 | 66.87 | 66.96 | 9,892 | +0.01(+0.01%) |
Mar 10, 2017 | 67.01 | 67.06 | 66.67 | 66.95 | 9,863 | +0.25(+0.37%) |
Mar 09, 2017 | 66.86 | 66.86 | 66.41 | 66.70 | 19,340 | -0.14(-0.22%) |
Mar 08, 2017 | 67.36 | 67.36 | 66.83 | 66.85 | 37,221 | -0.02(-0.02%) |
Mar 07, 2017 | 67.21 | 67.21 | 66.86 | 66.86 | 2,747 | -0.22(-0.33%) |
Mar 06, 2017 | 67.12 | 67.12 | 67.08 | 67.08 | 1,640 | -0.36(-0.54%) |
Mar 03, 2017 | 67.70 | 67.70 | 67.20 | 67.45 | 159,858 | -0.16(-0.24%) |
Mar 02, 2017 | 67.76 | 67.76 | 67.61 | 67.61 | 3,076 | -0.29(-0.43%) |
Mar 01, 2017 | 67.63 | 68.01 | 67.63 | 67.90 | 11,586 | +0.73(+1.09%) |
Feb 28, 2017 | 67.44 | 67.44 | 67.16 | 67.16 | 61,968 | -0.30(-0.44%) |
Feb 27, 2017 | 67.24 | 67.48 | 67.24 | 67.46 | 9,085 | +0.34(+0.50%) |
Feb 24, 2017 | 66.87 | 67.13 | 66.87 | 67.13 | 5,513 | +0.09(+0.14%) |
Feb 23, 2017 | 67.14 | 67.14 | 67.03 | 67.03 | 2,055 | -0.04(-0.05%) |
Feb 22, 2017 | 67.39 | 67.39 | 66.93 | 67.07 | 2,714 | -0.09(-0.13%) |
Feb 21, 2017 | 66.60 | 67.24 | 66.60 | 67.16 | 244,180 | +0.50(+0.76%) |
Feb 17, 2017 | 66.65 | 66.65 | 66.65 | 0 | +0.26(+0.39%) | |
Feb 16, 2017 | 66.47 | 66.47 | 66.27 | 66.40 | 2,827 | -0.11(-0.17%) |
Feb 15, 2017 | 66.21 | 66.54 | 66.12 | 66.51 | 96,176 | +0.42(+0.63%) |
Feb 14, 2017 | 65.86 | 66.10 | 65.84 | 66.09 | 3,000 | -0.05(-0.07%) |
Feb 13, 2017 | 66.08 | 66.14 | 65.99 | 66.14 | 21,337 | +0.31(+0.48%) |
Feb 10, 2017 | 65.67 | 65.86 | 65.67 | 65.83 | 2,403 | +0.35(+0.54%) |
Feb 09, 2017 | 65.24 | 65.48 | 65.24 | 65.48 | 10,069 | +0.42(+0.64%) |
Feb 08, 2017 | 65.01 | 65.06 | 64.96 | 65.06 | 67,487 | +0.12(+0.19%) |
Feb 07, 2017 | 64.98 | 65.09 | 64.89 | 64.94 | 2,202 | -0.01(-0.01%) |
Feb 06, 2017 | 64.94 | 64.94 | 64.94 | 64.94 | 846 | -0.14(-0.22%) |
Feb 03, 2017 | 64.64 | 65.12 | 64.64 | 65.09 | 2,676 | +0.64(+0.99%) |
Feb 02, 2017 | 64.52 | 64.77 | 64.39 | 64.45 | 12,824 | +0.23(+0.36%) |
Feb 01, 2017 | 64.50 | 64.72 | 64.16 | 64.22 | 3,621 | -0.30(-0.47%) |
Jan 31, 2017 | 64.27 | 64.69 | 64.26 | 64.52 | 6,700 | -0.08(-0.12%) |
Jan 30, 2017 | 65.02 | 65.02 | 64.14 | 64.60 | 5,301 | -0.26(-0.40%) |
Jan 27, 2017 | 64.80 | 64.86 | 64.74 | 64.86 | 3,855 | -0.22(-0.34%) |
Jan 26, 2017 | 65.04 | 65.09 | 64.90 | 65.08 | 8,680 | -0.06(-0.10%) |
Jan 25, 2017 | 65.04 | 65.14 | 65.03 | 65.14 | 2,223 | +0.48(+0.74%) |
Jan 24, 2017 | 64.55 | 64.78 | 64.25 | 64.66 | 13,386 | +0.38(+0.59%) |
Jan 23, 2017 | 64.06 | 64.28 | 63.99 | 64.28 | 6,016 | +0.08(+0.13%) |
Jan 20, 2017 | 64.55 | 64.55 | 64.18 | 64.20 | 3,758 | +0.13(+0.20%) |
Jan 19, 2017 | 64.25 | 64.34 | 64.03 | 64.07 | 161,343 | -0.44(-0.69%) |
Jan 18, 2017 | 64.39 | 64.51 | 64.34 | 64.51 | 11,637 | +0.31(+0.48%) |
Jan 17, 2017 | 64.09 | 64.53 | 64.09 | 64.20 | 19,214 | -0.16(-0.25%) |
Jan 13, 2017 | 64.36 | 64.36 | 64.36 | 0 | +0.12(+0.19%) | |
Jan 12, 2017 | 63.79 | 64.24 | 63.79 | 64.24 | 2,384 | +0.14(+0.21%) |
Jan 11, 2017 | 64.31 | 64.31 | 63.99 | 64.10 | 4,225 | -0.03(-0.05%) |
Jan 10, 2017 | 64.08 | 64.33 | 64.03 | 64.13 | 291,740 | -0.01(-0.02%) |
Jan 09, 2017 | 64.23 | 64.23 | 64.04 | 64.15 | 1,508 | -0.31(-0.48%) |
Jan 06, 2017 | 64.17 | 64.46 | 64.08 | 64.45 | 4,295 | +0.21(+0.33%) |
Jan 05, 2017 | 64.57 | 64.57 | 64.05 | 64.24 | 3,338 | -0.15(-0.23%) |
Jan 04, 2017 | 64.20 | 64.42 | 64.20 | 64.39 | 8,789 | +0.76(+1.19%) |