Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 69.08 | 69.93 | 68.19 | 68.68 | 150,150 | -0.73(-1.05%) |
Mar 30, 2017 | 67.72 | 69.45 | 67.11 | 69.41 | 92,134 | +1.89(+2.81%) |
Mar 29, 2017 | 68.01 | 68.36 | 66.67 | 67.51 | 59,185 | -0.85(-1.25%) |
Mar 28, 2017 | 68.06 | 68.91 | 67.20 | 68.36 | 65,530 | +0.09(+0.12%) |
Mar 27, 2017 | 66.60 | 68.43 | 66.01 | 68.28 | 70,621 | +1.02(+1.51%) |
Mar 24, 2017 | 67.99 | 68.07 | 66.68 | 67.26 | 73,388 | -0.62(-0.92%) |
Mar 23, 2017 | 66.56 | 68.72 | 66.56 | 67.89 | 81,166 | +0.99(+1.48%) |
Mar 22, 2017 | 66.43 | 67.51 | 65.79 | 66.90 | 65,950 | +0.14(+0.20%) |
Mar 21, 2017 | 69.09 | 69.37 | 66.38 | 66.76 | 63,454 | -1.91(-2.78%) |
Mar 20, 2017 | 68.89 | 69.40 | 68.09 | 68.67 | 67,938 | +0.01(+0.01%) |
Mar 17, 2017 | 67.67 | 69.18 | 67.66 | 68.66 | 127,794 | +0.66(+0.97%) |
Mar 16, 2017 | 68.95 | 69.53 | 67.60 | 68.01 | 48,277 | -0.79(-1.15%) |
Mar 15, 2017 | 68.01 | 69.27 | 67.57 | 68.80 | 96,023 | +1.40(+2.08%) |
Mar 14, 2017 | 68.07 | 68.38 | 64.75 | 67.40 | 65,712 | -0.75(-1.10%) |
Mar 13, 2017 | 68.20 | 69.46 | 67.68 | 68.15 | 63,131 | -0.37(-0.54%) |
Mar 10, 2017 | 67.02 | 68.68 | 65.48 | 68.52 | 92,775 | +2.86(+4.35%) |
Mar 09, 2017 | 66.34 | 66.87 | 64.99 | 65.66 | 115,823 | -0.42(-0.63%) |
Mar 08, 2017 | 67.52 | 67.84 | 66.01 | 66.08 | 86,975 | -1.13(-1.68%) |
Mar 07, 2017 | 66.67 | 68.14 | 65.00 | 67.20 | 97,825 | +0.56(+0.85%) |
Mar 06, 2017 | 67.21 | 67.26 | 65.98 | 66.64 | 78,480 | -0.87(-1.29%) |
Mar 03, 2017 | 66.28 | 67.66 | 65.67 | 67.51 | 94,080 | +0.74(+1.11%) |
Mar 02, 2017 | 66.42 | 67.21 | 65.31 | 66.77 | 74,882 | +0.09(+0.14%) |
Mar 01, 2017 | 66.39 | 67.79 | 65.97 | 66.68 | 121,984 | +0.72(+1.10%) |
Feb 28, 2017 | 66.06 | 66.42 | 65.16 | 65.95 | 124,099 | +0.08(+0.12%) |
Feb 27, 2017 | 64.41 | 66.16 | 63.66 | 65.88 | 80,278 | +1.28(+1.97%) |
Feb 24, 2017 | 65.95 | 67.33 | 63.69 | 64.60 | 74,137 | -1.36(-2.06%) |
Feb 23, 2017 | 65.79 | 66.17 | 64.18 | 65.96 | 93,822 | +0.35(+0.53%) |
Feb 22, 2017 | 65.26 | 65.88 | 65.02 | 65.61 | 92,091 | +0.11(+0.17%) |
Feb 21, 2017 | 67.39 | 67.39 | 63.58 | 65.50 | 181,945 | -1.74(-2.58%) |
Feb 17, 2017 | 67.24 | 67.24 | 67.24 | 0 | +2.12(+3.25%) | |
Feb 16, 2017 | 62.94 | 66.38 | 61.25 | 65.12 | 390,959 | -4.61(-6.61%) |
Feb 15, 2017 | 69.07 | 69.98 | 68.58 | 69.73 | 90,003 | +0.27(+0.39%) |
Feb 14, 2017 | 70.00 | 70.23 | 68.77 | 69.46 | 88,584 | -0.98(-1.39%) |
Feb 13, 2017 | 70.38 | 71.34 | 70.08 | 70.43 | 95,476 | +0.19(+0.27%) |
Feb 10, 2017 | 69.75 | 70.33 | 69.44 | 70.25 | 66,735 | +0.90(+1.30%) |
Feb 09, 2017 | 68.78 | 69.78 | 68.78 | 69.35 | 75,666 | +0.60(+0.88%) |
Feb 08, 2017 | 68.55 | 69.21 | 68.29 | 68.74 | 65,182 | +0.03(+0.04%) |
Feb 07, 2017 | 69.03 | 69.51 | 68.31 | 68.72 | 70,122 | +0.09(+0.12%) |
Feb 06, 2017 | 69.41 | 69.95 | 68.47 | 68.63 | 72,207 | -0.87(-1.25%) |
Feb 03, 2017 | 69.12 | 69.88 | 68.36 | 69.50 | 65,933 | +0.64(+0.93%) |
Feb 02, 2017 | 69.78 | 70.33 | 68.67 | 68.86 | 197,006 | -1.13(-1.62%) |
Feb 01, 2017 | 68.85 | 70.16 | 68.85 | 69.99 | 99,146 | +1.10(+1.59%) |
Jan 31, 2017 | 69.36 | 69.91 | 68.68 | 68.90 | 139,018 | -0.84(-1.21%) |
Jan 30, 2017 | 69.04 | 70.27 | 68.07 | 69.74 | 85,159 | +0.14(+0.21%) |
Jan 27, 2017 | 69.54 | 69.83 | 68.78 | 69.59 | 46,885 | +0.26(+0.38%) |
Jan 26, 2017 | 70.30 | 70.69 | 69.23 | 69.33 | 66,206 | -0.86(-1.22%) |
Jan 25, 2017 | 70.26 | 70.91 | 69.56 | 70.19 | 51,937 | +0.31(+0.44%) |
Jan 24, 2017 | 69.01 | 70.20 | 68.90 | 69.88 | 105,017 | +0.96(+1.39%) |
Jan 23, 2017 | 68.40 | 69.23 | 68.39 | 68.92 | 59,643 | +0.39(+0.57%) |
Jan 20, 2017 | 67.57 | 68.72 | 67.57 | 68.53 | 43,168 | +0.81(+1.19%) |
Jan 19, 2017 | 68.26 | 68.65 | 67.48 | 67.72 | 72,191 | -0.37(-0.55%) |
Jan 18, 2017 | 67.19 | 68.12 | 66.51 | 68.10 | 131,992 | +1.04(+1.55%) |
Jan 17, 2017 | 68.20 | 68.36 | 66.71 | 67.06 | 64,853 | -1.37(-2.00%) |
Jan 13, 2017 | 68.43 | 68.43 | 68.43 | 0 | +0.18(+0.26%) | |
Jan 12, 2017 | 69.76 | 70.34 | 67.76 | 68.25 | 107,213 | -1.70(-2.43%) |
Jan 11, 2017 | 70.41 | 70.41 | 69.15 | 69.95 | 53,575 | -0.09(-0.13%) |
Jan 10, 2017 | 69.71 | 70.42 | 69.61 | 70.04 | 70,233 | +0.35(+0.50%) |
Jan 09, 2017 | 69.36 | 70.03 | 68.96 | 69.69 | 24,995 | +0.15(+0.22%) |
Jan 06, 2017 | 69.34 | 69.95 | 68.63 | 69.54 | 49,308 | +0.42(+0.60%) |
Jan 05, 2017 | 69.91 | 70.46 | 68.76 | 69.12 | 86,124 | -0.78(-1.12%) |
Jan 04, 2017 | 70.24 | 70.34 | 69.43 | 69.91 | 96,878 | +0.24(+0.34%) |