Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 66.63 | 66.86 | 66.40 | 66.58 | 3,007,682 | -0.21(-0.32%) |
Mar 30, 2017 | 67.03 | 67.21 | 66.75 | 66.79 | 1,559,594 | -0.29(-0.43%) |
Mar 29, 2017 | 66.86 | 67.16 | 66.76 | 67.07 | 1,994,951 | +0.06(+0.09%) |
Mar 28, 2017 | 66.55 | 67.20 | 66.55 | 67.02 | 3,032,624 | +0.12(+0.18%) |
Mar 27, 2017 | 67.08 | 67.15 | 66.78 | 66.90 | 2,317,438 | -0.32(-0.47%) |
Mar 24, 2017 | 67.62 | 67.74 | 66.95 | 67.21 | 2,323,953 | -0.24(-0.36%) |
Mar 23, 2017 | 67.49 | 68.02 | 67.38 | 67.46 | 2,500,640 | -0.21(-0.30%) |
Mar 22, 2017 | 67.63 | 68.00 | 67.48 | 67.66 | 2,101,005 | +0.29(+0.42%) |
Mar 21, 2017 | 67.68 | 68.02 | 67.15 | 67.38 | 3,237,165 | -0.34(-0.50%) |
Mar 20, 2017 | 67.47 | 68.15 | 67.37 | 67.71 | 2,813,922 | +0.28(+0.41%) |
Mar 17, 2017 | 68.62 | 68.62 | 67.32 | 67.43 | 7,714,650 | -0.58(-0.85%) |
Mar 16, 2017 | 67.99 | 68.38 | 67.57 | 68.01 | 5,645,646 | +0.68(+1.01%) |
Mar 15, 2017 | 67.15 | 67.55 | 66.78 | 67.33 | 2,832,055 | +0.57(+0.86%) |
Mar 14, 2017 | 66.83 | 66.97 | 66.47 | 66.76 | 2,860,769 | -0.09(-0.13%) |
Mar 13, 2017 | 66.99 | 67.08 | 66.73 | 66.85 | 2,977,527 | -0.24(-0.36%) |
Mar 10, 2017 | 67.51 | 67.52 | 66.91 | 67.09 | 3,105,972 | -0.01(-0.02%) |
Mar 09, 2017 | 66.55 | 67.14 | 66.44 | 67.10 | 2,876,020 | +0.46(+0.69%) |
Mar 08, 2017 | 66.47 | 66.84 | 66.31 | 66.64 | 2,775,137 | +0.07(+0.11%) |
Mar 07, 2017 | 66.58 | 67.04 | 66.51 | 66.57 | 2,033,675 | -0.26(-0.39%) |
Mar 06, 2017 | 66.73 | 67.09 | 66.56 | 66.83 | 2,789,294 | -0.25(-0.37%) |
Mar 03, 2017 | 66.90 | 67.08 | 66.58 | 67.08 | 2,254,740 | +0.16(+0.24%) |
Mar 02, 2017 | 67.08 | 67.22 | 66.55 | 66.92 | 3,481,894 | -0.11(-0.16%) |
Mar 01, 2017 | 67.28 | 67.38 | 66.46 | 67.03 | 3,885,281 | +0.38(+0.57%) |
Feb 28, 2017 | 66.05 | 66.99 | 65.80 | 66.65 | 5,844,970 | +0.66(+0.99%) |
Feb 27, 2017 | 67.44 | 67.64 | 65.79 | 65.99 | 8,354,817 | -1.80(-2.65%) |
Feb 24, 2017 | 68.11 | 68.32 | 67.42 | 67.79 | 3,666,571 | +0.10(+0.15%) |
Feb 23, 2017 | 67.95 | 68.19 | 67.26 | 67.69 | 3,983,097 | -0.31(-0.45%) |
Feb 22, 2017 | 69.08 | 69.19 | 67.73 | 68.00 | 6,864,226 | -1.10(-1.59%) |
Feb 21, 2017 | 66.88 | 69.54 | 66.53 | 69.10 | 19,800,056 | -1.30(-1.84%) |
Feb 17, 2017 | 70.39 | 70.39 | 70.39 | 0 | +6.82(+10.74%) | |
Feb 16, 2017 | 64.89 | 65.43 | 62.89 | 63.57 | 14,532,473 | -2.78(-4.19%) |
Feb 15, 2017 | 66.37 | 66.50 | 65.74 | 66.35 | 4,232,483 | +0.21(+0.31%) |
Feb 14, 2017 | 65.97 | 66.32 | 65.62 | 66.14 | 3,189,740 | +0.17(+0.25%) |
Feb 13, 2017 | 65.78 | 65.99 | 65.33 | 65.97 | 2,488,625 | +0.28(+0.42%) |
Feb 10, 2017 | 65.26 | 65.94 | 65.07 | 65.70 | 2,584,111 | +0.31(+0.47%) |
Feb 09, 2017 | 65.02 | 65.83 | 64.85 | 65.39 | 3,718,506 | +0.43(+0.66%) |
Feb 08, 2017 | 64.68 | 65.05 | 64.67 | 64.96 | 4,531,444 | +0.28(+0.43%) |
Feb 07, 2017 | 64.61 | 64.84 | 64.46 | 64.68 | 3,568,832 | +0.08(+0.12%) |
Feb 06, 2017 | 65.04 | 65.11 | 64.56 | 64.60 | 1,866,963 | -0.42(-0.64%) |
Feb 03, 2017 | 64.97 | 65.08 | 64.56 | 65.02 | 3,027,540 | +0.48(+0.74%) |
Feb 02, 2017 | 64.46 | 64.89 | 64.33 | 64.54 | 2,508,023 | +0.15(+0.23%) |
Feb 01, 2017 | 64.74 | 65.07 | 64.32 | 64.39 | 2,486,807 | -0.64(-0.99%) |
Jan 31, 2017 | 64.75 | 65.23 | 64.70 | 65.03 | 3,639,173 | +0.15(+0.24%) |
Jan 30, 2017 | 64.89 | 65.19 | 64.55 | 64.88 | 3,066,703 | -0.25(-0.39%) |
Jan 27, 2017 | 64.79 | 65.38 | 64.66 | 65.13 | 2,530,355 | +0.01(+0.02%) |
Jan 26, 2017 | 65.18 | 65.48 | 64.61 | 65.12 | 4,245,414 | +0.42(+0.64%) |
Jan 25, 2017 | 64.77 | 65.02 | 64.39 | 64.71 | 3,108,463 | +0.11(+0.17%) |
Jan 24, 2017 | 64.76 | 64.96 | 64.33 | 64.60 | 2,975,800 | -0.08(-0.12%) |
Jan 23, 2017 | 64.57 | 64.79 | 64.24 | 64.68 | 3,644,119 | -0.11(-0.17%) |
Jan 20, 2017 | 64.35 | 64.82 | 64.10 | 64.79 | 3,838,238 | +0.80(+1.25%) |
Jan 19, 2017 | 64.22 | 64.41 | 63.77 | 63.98 | 2,321,469 | -0.36(-0.57%) |
Jan 18, 2017 | 63.95 | 64.52 | 63.95 | 64.35 | 3,956,661 | +0.31(+0.49%) |
Jan 17, 2017 | 63.15 | 64.08 | 63.15 | 64.03 | 3,163,688 | +0.65(+1.02%) |
Jan 13, 2017 | 63.39 | 63.39 | 63.39 | 0 | -0.28(-0.45%) | |
Jan 12, 2017 | 63.24 | 63.93 | 63.00 | 63.67 | 3,410,498 | +0.48(+0.76%) |
Jan 11, 2017 | 62.72 | 63.39 | 62.67 | 63.19 | 3,781,938 | +0.62(+0.99%) |
Jan 10, 2017 | 62.53 | 62.86 | 62.21 | 62.57 | 3,480,697 | -0.12(-0.19%) |
Jan 09, 2017 | 62.82 | 62.98 | 62.34 | 62.69 | 3,408,487 | -0.17(-0.28%) |
Jan 06, 2017 | 63.02 | 63.10 | 62.51 | 62.86 | 3,364,183 | -0.16(-0.25%) |
Jan 05, 2017 | 63.29 | 63.58 | 62.69 | 63.02 | 4,170,334 | -0.36(-0.57%) |
Jan 04, 2017 | 63.74 | 64.07 | 63.29 | 63.39 | 3,115,508 | -0.36(-0.57%) |