Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 65.66 | 66.12 | 65.45 | 65.50 | 1,634,739 | -0.31(-0.46%) |
Mar 30, 2017 | 65.46 | 66.00 | 65.21 | 65.80 | 1,319,599 | +0.31(+0.47%) |
Mar 29, 2017 | 65.54 | 65.89 | 64.59 | 65.50 | 1,065,125 | -0.19(-0.30%) |
Mar 28, 2017 | 65.27 | 66.03 | 64.90 | 65.69 | 1,408,857 | +0.42(+0.65%) |
Mar 27, 2017 | 65.19 | 65.57 | 64.69 | 65.27 | 1,172,599 | -0.38(-0.58%) |
Mar 24, 2017 | 65.89 | 66.24 | 65.47 | 65.65 | 1,621,677 | -0.18(-0.27%) |
Mar 23, 2017 | 66.23 | 66.60 | 65.81 | 65.83 | 732,681 | -0.35(-0.52%) |
Mar 22, 2017 | 66.56 | 66.69 | 65.84 | 66.17 | 971,897 | -0.23(-0.34%) |
Mar 21, 2017 | 67.00 | 67.28 | 66.25 | 66.40 | 1,315,699 | -0.48(-0.72%) |
Mar 20, 2017 | 66.87 | 66.98 | 66.54 | 66.89 | 1,106,808 | +0.01(+0.01%) |
Mar 17, 2017 | 66.26 | 67.05 | 65.94 | 66.88 | 1,751,205 | +0.60(+0.91%) |
Mar 16, 2017 | 66.52 | 66.83 | 66.19 | 66.28 | 874,053 | -0.28(-0.42%) |
Mar 15, 2017 | 66.71 | 67.08 | 66.35 | 66.56 | 1,700,330 | -0.02(-0.03%) |
Mar 14, 2017 | 67.12 | 67.17 | 66.36 | 66.57 | 678,479 | -0.64(-0.95%) |
Mar 13, 2017 | 67.23 | 67.47 | 66.68 | 67.21 | 684,992 | -0.03(-0.04%) |
Mar 10, 2017 | 66.82 | 67.30 | 66.48 | 67.23 | 789,017 | +0.69(+1.04%) |
Mar 09, 2017 | 66.75 | 66.96 | 66.38 | 66.54 | 860,677 | -0.18(-0.27%) |
Mar 08, 2017 | 67.08 | 67.29 | 66.42 | 66.72 | 1,396,003 | -0.18(-0.27%) |
Mar 07, 2017 | 67.07 | 67.39 | 66.84 | 66.89 | 1,098,875 | -0.29(-0.43%) |
Mar 06, 2017 | 66.83 | 67.50 | 66.83 | 67.18 | 1,667,499 | -0.42(-0.61%) |
Mar 03, 2017 | 68.23 | 68.52 | 67.18 | 67.60 | 1,238,862 | -0.64(-0.94%) |
Mar 02, 2017 | 68.74 | 68.74 | 67.97 | 68.24 | 1,040,115 | -0.28(-0.41%) |
Mar 01, 2017 | 68.36 | 68.78 | 68.12 | 68.52 | 1,769,308 | +0.80(+1.18%) |
Feb 28, 2017 | 67.51 | 67.81 | 67.43 | 67.73 | 1,959,264 | +0.12(+0.17%) |
Feb 27, 2017 | 67.48 | 67.71 | 67.13 | 67.61 | 1,282,187 | +0.08(+0.12%) |
Feb 24, 2017 | 66.66 | 67.61 | 66.47 | 67.52 | 1,645,432 | +0.56(+0.84%) |
Feb 23, 2017 | 66.96 | 67.31 | 66.75 | 66.96 | 1,535,768 | +0.04(+0.06%) |
Feb 22, 2017 | 66.88 | 66.96 | 66.45 | 66.92 | 1,462,049 | -0.01(-0.01%) |
Feb 21, 2017 | 66.50 | 67.05 | 66.39 | 66.92 | 1,647,949 | +0.30(+0.46%) |
Feb 17, 2017 | 66.62 | 66.62 | 66.62 | 0 | +0.84(+1.28%) | |
Feb 16, 2017 | 65.63 | 65.78 | 65.26 | 65.78 | 1,294,772 | +0.15(+0.23%) |
Feb 15, 2017 | 65.10 | 65.68 | 64.98 | 65.63 | 1,050,428 | +0.57(+0.88%) |
Feb 14, 2017 | 64.86 | 65.10 | 64.51 | 65.05 | 1,105,042 | +0.19(+0.29%) |
Feb 13, 2017 | 64.61 | 65.03 | 64.56 | 64.87 | 1,031,292 | +0.35(+0.55%) |
Feb 10, 2017 | 63.98 | 64.73 | 63.97 | 64.51 | 861,678 | +0.79(+1.24%) |
Feb 09, 2017 | 64.01 | 64.30 | 63.69 | 63.72 | 2,046,888 | -0.43(-0.67%) |
Feb 08, 2017 | 63.79 | 64.23 | 63.38 | 64.15 | 931,600 | +0.43(+0.67%) |
Feb 07, 2017 | 63.47 | 63.93 | 63.22 | 63.72 | 1,339,165 | +0.67(+1.06%) |
Feb 06, 2017 | 63.58 | 63.95 | 62.99 | 63.06 | 1,062,431 | -0.61(-0.95%) |
Feb 03, 2017 | 63.29 | 63.90 | 63.20 | 63.66 | 1,120,338 | +0.51(+0.81%) |
Feb 02, 2017 | 63.08 | 63.67 | 62.74 | 63.15 | 1,723,442 | -0.14(-0.23%) |
Feb 01, 2017 | 62.86 | 64.04 | 61.74 | 63.29 | 3,484,319 | -0.80(-1.25%) |
Jan 31, 2017 | 64.67 | 64.67 | 63.83 | 64.09 | 1,962,529 | -0.38(-0.59%) |
Jan 30, 2017 | 65.19 | 65.19 | 64.32 | 64.47 | 3,104,587 | -0.90(-1.38%) |
Jan 27, 2017 | 63.93 | 65.43 | 63.68 | 65.37 | 2,952,688 | +1.54(+2.42%) |
Jan 26, 2017 | 62.74 | 63.97 | 62.71 | 63.83 | 1,682,014 | +0.90(+1.43%) |
Jan 25, 2017 | 63.20 | 63.27 | 62.47 | 62.93 | 1,165,389 | +0.02(+0.03%) |
Jan 24, 2017 | 62.32 | 63.22 | 61.94 | 62.91 | 1,386,567 | +0.83(+1.33%) |
Jan 23, 2017 | 61.88 | 62.12 | 61.67 | 62.09 | 1,917,527 | +0.07(+0.11%) |
Jan 20, 2017 | 61.94 | 62.28 | 61.45 | 62.02 | 1,485,679 | +0.19(+0.31%) |
Jan 19, 2017 | 62.48 | 62.48 | 61.64 | 61.83 | 1,422,557 | -0.57(-0.92%) |
Jan 18, 2017 | 62.00 | 62.74 | 61.47 | 62.40 | 1,410,635 | +0.41(+0.67%) |
Jan 17, 2017 | 61.67 | 62.30 | 61.43 | 61.99 | 854,668 | +0.15(+0.25%) |
Jan 13, 2017 | 61.83 | 61.83 | 61.83 | 0 | -0.05(-0.08%) | |
Jan 12, 2017 | 61.82 | 61.94 | 61.42 | 61.89 | 1,001,424 | +0.00(+0.00%) |
Jan 11, 2017 | 61.52 | 62.05 | 61.46 | 61.89 | 793,444 | +0.25(+0.41%) |
Jan 10, 2017 | 61.62 | 62.12 | 61.38 | 61.63 | 773,387 | -0.02(-0.03%) |
Jan 09, 2017 | 62.17 | 62.51 | 61.59 | 61.65 | 1,017,729 | -0.83(-1.34%) |
Jan 06, 2017 | 62.08 | 62.62 | 61.89 | 62.48 | 928,860 | +0.35(+0.56%) |
Jan 05, 2017 | 61.34 | 62.21 | 61.17 | 62.14 | 1,331,657 | +0.63(+1.03%) |
Jan 04, 2017 | 61.40 | 62.36 | 61.21 | 61.51 | 1,201,813 | +0.12(+0.19%) |