Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 66.65 | 67.49 | 66.56 | 67.41 | 368,520 | +0.65(+0.98%) |
Mar 30, 2017 | 66.91 | 66.91 | 66.21 | 66.75 | 228,165 | -0.10(-0.15%) |
Mar 29, 2017 | 66.57 | 67.05 | 66.11 | 66.86 | 276,218 | +0.20(+0.30%) |
Mar 28, 2017 | 66.32 | 66.68 | 65.65 | 66.65 | 377,591 | +0.22(+0.34%) |
Mar 27, 2017 | 67.21 | 67.34 | 66.10 | 66.43 | 211,097 | -0.61(-0.91%) |
Mar 24, 2017 | 67.81 | 67.94 | 67.01 | 67.04 | 283,589 | -0.47(-0.69%) |
Mar 23, 2017 | 66.31 | 68.04 | 65.95 | 67.50 | 457,240 | +1.12(+1.68%) |
Mar 22, 2017 | 66.70 | 66.89 | 65.74 | 66.39 | 371,430 | -0.01(-0.01%) |
Mar 21, 2017 | 66.81 | 66.86 | 66.15 | 66.40 | 305,852 | -0.18(-0.27%) |
Mar 20, 2017 | 67.03 | 67.17 | 66.37 | 66.58 | 254,503 | -0.45(-0.67%) |
Mar 17, 2017 | 66.66 | 67.38 | 66.64 | 67.03 | 667,973 | +0.25(+0.37%) |
Mar 16, 2017 | 66.85 | 67.46 | 66.69 | 66.78 | 242,929 | -0.34(-0.51%) |
Mar 15, 2017 | 66.05 | 67.34 | 66.05 | 67.12 | 295,399 | +1.13(+1.72%) |
Mar 14, 2017 | 66.17 | 66.41 | 65.75 | 65.99 | 286,648 | -0.20(-0.30%) |
Mar 13, 2017 | 65.91 | 66.86 | 65.64 | 66.19 | 251,288 | +0.32(+0.49%) |
Mar 10, 2017 | 66.74 | 67.43 | 65.72 | 65.86 | 299,440 | -0.39(-0.59%) |
Mar 09, 2017 | 66.91 | 67.44 | 65.93 | 66.25 | 368,938 | -1.07(-1.59%) |
Mar 08, 2017 | 67.86 | 67.86 | 67.19 | 67.33 | 373,787 | -1.01(-1.47%) |
Mar 07, 2017 | 67.99 | 68.36 | 67.55 | 68.33 | 273,371 | +0.25(+0.37%) |
Mar 06, 2017 | 68.06 | 68.21 | 67.28 | 68.08 | 361,100 | -0.05(-0.07%) |
Mar 03, 2017 | 68.46 | 68.46 | 67.07 | 68.13 | 385,984 | -0.22(-0.32%) |
Mar 02, 2017 | 68.74 | 68.67 | 67.75 | 68.35 | 283,088 | -0.39(-0.57%) |
Mar 01, 2017 | 68.52 | 68.91 | 67.97 | 68.74 | 393,185 | -0.18(-0.27%) |
Feb 28, 2017 | 68.70 | 69.33 | 68.33 | 68.93 | 393,324 | -0.33(-0.48%) |
Feb 27, 2017 | 68.73 | 69.37 | 68.40 | 69.26 | 402,956 | -0.24(-0.35%) |
Feb 24, 2017 | 68.78 | 69.70 | 68.22 | 69.50 | 343,217 | +1.00(+1.46%) |
Feb 23, 2017 | 67.90 | 68.79 | 66.78 | 68.50 | 620,521 | +1.08(+1.60%) |
Feb 22, 2017 | 67.99 | 68.40 | 66.80 | 67.42 | 394,882 | -0.47(-0.70%) |
Feb 21, 2017 | 67.08 | 68.08 | 66.89 | 67.89 | 294,206 | +0.55(+0.82%) |
Feb 17, 2017 | 67.34 | 67.34 | 67.34 | 0 | -0.05(-0.07%) | |
Feb 16, 2017 | 66.91 | 67.56 | 66.82 | 67.39 | 241,245 | +0.38(+0.57%) |
Feb 15, 2017 | 66.47 | 67.12 | 65.80 | 67.01 | 401,303 | +0.32(+0.47%) |
Feb 14, 2017 | 66.84 | 67.30 | 66.02 | 66.70 | 188,226 | -0.42(-0.62%) |
Feb 13, 2017 | 66.83 | 67.14 | 66.15 | 67.11 | 203,757 | +0.32(+0.47%) |
Feb 10, 2017 | 65.90 | 66.86 | 65.90 | 66.80 | 213,588 | +0.56(+0.84%) |
Feb 09, 2017 | 66.45 | 66.78 | 65.56 | 66.24 | 302,333 | -0.26(-0.39%) |
Feb 08, 2017 | 66.12 | 66.90 | 65.70 | 66.50 | 211,834 | +0.74(+1.13%) |
Feb 07, 2017 | 65.31 | 65.95 | 65.31 | 65.75 | 267,044 | +0.37(+0.57%) |
Feb 06, 2017 | 65.60 | 65.73 | 65.06 | 65.38 | 208,729 | +0.07(+0.10%) |
Feb 03, 2017 | 65.74 | 66.03 | 65.01 | 65.31 | 238,764 | +0.17(+0.27%) |
Feb 02, 2017 | 65.30 | 65.65 | 65.04 | 65.14 | 261,959 | +0.22(+0.35%) |
Feb 01, 2017 | 65.17 | 65.87 | 64.75 | 64.91 | 251,506 | -0.62(-0.95%) |
Jan 31, 2017 | 65.11 | 66.08 | 65.11 | 65.54 | 292,665 | +0.48(+0.74%) |
Jan 30, 2017 | 65.24 | 65.50 | 64.80 | 65.06 | 195,504 | -0.17(-0.26%) |
Jan 27, 2017 | 65.66 | 65.73 | 64.53 | 65.22 | 220,078 | -0.30(-0.46%) |
Jan 26, 2017 | 65.63 | 65.97 | 65.27 | 65.52 | 131,438 | -0.21(-0.32%) |
Jan 25, 2017 | 65.98 | 66.05 | 65.49 | 65.73 | 298,096 | -0.23(-0.35%) |
Jan 24, 2017 | 65.67 | 66.09 | 65.60 | 65.96 | 260,426 | +0.21(+0.32%) |
Jan 23, 2017 | 65.13 | 66.00 | 64.80 | 65.75 | 383,371 | +0.92(+1.42%) |
Jan 20, 2017 | 64.17 | 65.09 | 64.17 | 64.83 | 304,961 | +0.32(+0.49%) |
Jan 19, 2017 | 64.50 | 64.86 | 64.21 | 64.52 | 167,302 | -0.44(-0.68%) |
Jan 18, 2017 | 64.57 | 65.61 | 64.50 | 64.96 | 237,571 | +0.20(+0.31%) |
Jan 17, 2017 | 65.16 | 65.44 | 64.42 | 64.76 | 383,320 | -0.06(-0.09%) |
Jan 13, 2017 | 64.81 | 64.81 | 64.81 | 0 | +0.08(+0.13%) | |
Jan 12, 2017 | 64.25 | 64.76 | 63.74 | 64.73 | 238,541 | +0.81(+1.26%) |
Jan 11, 2017 | 64.27 | 64.63 | 63.75 | 63.92 | 535,571 | -0.37(-0.57%) |
Jan 10, 2017 | 64.91 | 64.96 | 64.26 | 64.29 | 259,330 | -0.63(-0.97%) |
Jan 09, 2017 | 65.68 | 65.68 | 64.67 | 64.92 | 326,661 | -0.37(-0.56%) |
Jan 06, 2017 | 64.02 | 65.65 | 63.91 | 65.29 | 510,498 | +0.94(+1.46%) |
Jan 05, 2017 | 63.61 | 64.49 | 63.08 | 64.35 | 444,166 | +0.57(+0.90%) |
Jan 04, 2017 | 63.56 | 63.92 | 63.28 | 63.77 | 408,413 | +0.42(+0.67%) |