Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 68.76 | 69.14 | 68.32 | 68.84 | 3,135,518 | +0.09(+0.13%) |
Mar 30, 2017 | 69.24 | 69.33 | 68.15 | 68.75 | 4,117,807 | -0.48(-0.69%) |
Mar 29, 2017 | 69.08 | 70.01 | 68.92 | 69.23 | 3,852,770 | +0.42(+0.61%) |
Mar 28, 2017 | 69.29 | 69.90 | 68.48 | 68.81 | 3,514,703 | -0.44(-0.63%) |
Mar 27, 2017 | 67.48 | 69.50 | 67.25 | 69.25 | 3,908,873 | +1.02(+1.50%) |
Mar 24, 2017 | 67.90 | 68.56 | 67.62 | 68.23 | 2,677,480 | +0.56(+0.82%) |
Mar 23, 2017 | 67.97 | 68.70 | 67.44 | 67.67 | 6,033,961 | -0.26(-0.38%) |
Mar 22, 2017 | 67.26 | 68.20 | 66.93 | 67.93 | 6,829,056 | +0.66(+0.97%) |
Mar 21, 2017 | 70.94 | 71.02 | 67.14 | 67.27 | 10,341,212 | -3.45(-4.88%) |
Mar 20, 2017 | 70.32 | 70.85 | 69.97 | 70.72 | 3,458,861 | +0.21(+0.30%) |
Mar 17, 2017 | 70.33 | 71.08 | 70.04 | 70.51 | 5,357,365 | -0.42(-0.59%) |
Mar 16, 2017 | 71.70 | 71.81 | 70.66 | 70.93 | 3,848,734 | -0.85(-1.19%) |
Mar 15, 2017 | 70.42 | 72.04 | 70.28 | 71.78 | 3,803,571 | +1.47(+2.09%) |
Mar 14, 2017 | 70.81 | 70.88 | 69.93 | 70.31 | 3,313,401 | -0.78(-1.10%) |
Mar 13, 2017 | 71.01 | 71.23 | 70.23 | 71.10 | 3,152,215 | +0.13(+0.18%) |
Mar 10, 2017 | 71.06 | 71.06 | 69.72 | 70.97 | 4,205,479 | +0.54(+0.76%) |
Mar 09, 2017 | 70.26 | 71.03 | 69.60 | 70.43 | 4,177,983 | +0.35(+0.50%) |
Mar 08, 2017 | 69.35 | 70.99 | 69.18 | 70.08 | 4,460,905 | +1.01(+1.47%) |
Mar 07, 2017 | 69.29 | 69.97 | 68.68 | 69.07 | 3,915,900 | -1.13(-1.61%) |
Mar 06, 2017 | 70.49 | 70.61 | 69.57 | 70.20 | 2,496,193 | -0.62(-0.87%) |
Mar 03, 2017 | 70.09 | 70.95 | 70.04 | 70.82 | 3,610,009 | +0.74(+1.06%) |
Mar 02, 2017 | 70.62 | 71.89 | 69.98 | 70.07 | 5,864,394 | -0.86(-1.22%) |
Mar 01, 2017 | 70.67 | 71.28 | 69.82 | 70.94 | 6,900,175 | +1.25(+1.79%) |
Feb 28, 2017 | 69.74 | 70.81 | 68.99 | 69.69 | 8,634,152 | -0.27(-0.38%) |
Feb 27, 2017 | 66.77 | 70.08 | 66.63 | 69.96 | 7,805,278 | +3.22(+4.82%) |
Feb 24, 2017 | 65.94 | 66.92 | 65.81 | 66.74 | 4,870,825 | +0.10(+0.15%) |
Feb 23, 2017 | 67.45 | 67.45 | 65.77 | 66.64 | 3,920,678 | -0.65(-0.96%) |
Feb 22, 2017 | 68.10 | 68.60 | 67.21 | 67.29 | 2,572,346 | -1.21(-1.77%) |
Feb 21, 2017 | 69.28 | 69.40 | 68.32 | 68.50 | 3,581,238 | -0.44(-0.63%) |
Feb 17, 2017 | 68.93 | 68.93 | 68.93 | 0 | +0.75(+1.11%) | |
Feb 16, 2017 | 68.66 | 69.33 | 67.30 | 68.18 | 5,601,255 | -0.42(-0.61%) |
Feb 15, 2017 | 67.40 | 68.70 | 67.23 | 68.60 | 4,661,275 | +1.11(+1.65%) |
Feb 14, 2017 | 66.40 | 67.57 | 66.14 | 67.48 | 5,386,085 | +1.00(+1.51%) |
Feb 13, 2017 | 66.64 | 67.01 | 66.23 | 66.48 | 3,371,441 | +0.23(+0.34%) |
Feb 10, 2017 | 66.69 | 66.88 | 66.12 | 66.25 | 3,036,708 | -0.32(-0.48%) |
Feb 09, 2017 | 65.40 | 66.69 | 65.36 | 66.57 | 5,211,630 | +1.17(+1.79%) |
Feb 08, 2017 | 64.41 | 65.66 | 64.08 | 65.40 | 5,232,124 | +0.57(+0.87%) |
Feb 07, 2017 | 65.50 | 65.64 | 64.49 | 64.83 | 4,402,507 | -0.55(-0.83%) |
Feb 06, 2017 | 65.38 | 65.64 | 64.85 | 65.38 | 2,213,556 | -0.11(-0.17%) |
Feb 03, 2017 | 65.00 | 65.54 | 64.23 | 65.49 | 5,977,416 | +0.86(+1.34%) |
Feb 02, 2017 | 64.26 | 64.84 | 63.82 | 64.63 | 4,481,128 | +0.15(+0.23%) |
Feb 01, 2017 | 64.70 | 64.78 | 63.86 | 64.48 | 5,188,656 | +0.06(+0.09%) |
Jan 31, 2017 | 61.33 | 64.51 | 60.98 | 64.42 | 11,676,599 | +2.56(+4.14%) |
Jan 30, 2017 | 62.45 | 62.58 | 61.22 | 61.86 | 4,105,190 | -1.09(-1.73%) |
Jan 27, 2017 | 62.25 | 62.99 | 62.09 | 62.95 | 2,838,082 | +0.78(+1.26%) |
Jan 26, 2017 | 62.43 | 63.05 | 61.77 | 62.16 | 4,339,981 | -0.15(-0.24%) |
Jan 25, 2017 | 62.46 | 62.71 | 61.81 | 62.31 | 3,903,875 | +0.34(+0.54%) |
Jan 24, 2017 | 62.00 | 62.22 | 60.69 | 61.98 | 4,901,664 | +0.08(+0.13%) |
Jan 23, 2017 | 62.61 | 62.96 | 61.51 | 61.90 | 4,007,139 | -0.78(-1.25%) |
Jan 20, 2017 | 63.23 | 63.53 | 62.51 | 62.68 | 4,259,661 | -0.47(-0.74%) |
Jan 19, 2017 | 63.65 | 63.85 | 62.81 | 63.15 | 2,347,879 | -0.62(-0.97%) |
Jan 18, 2017 | 63.20 | 63.84 | 62.96 | 63.76 | 3,761,884 | +0.80(+1.28%) |
Jan 17, 2017 | 64.00 | 64.01 | 62.69 | 62.96 | 5,853,089 | -1.56(-2.42%) |
Jan 13, 2017 | 64.52 | 64.52 | 64.52 | 0 | +0.52(+0.81%) | |
Jan 12, 2017 | 62.17 | 64.41 | 62.04 | 64.00 | 6,554,382 | +0.98(+1.56%) |
Jan 11, 2017 | 65.00 | 65.46 | 62.30 | 63.02 | 15,817,967 | -2.24(-3.44%) |
Jan 10, 2017 | 65.32 | 65.38 | 63.49 | 65.26 | 7,209,209 | +0.39(+0.60%) |
Jan 09, 2017 | 64.65 | 65.19 | 63.63 | 64.87 | 8,825,006 | +2.00(+3.17%) |
Jan 06, 2017 | 62.22 | 63.40 | 62.22 | 62.88 | 7,532,448 | +0.87(+1.41%) |
Jan 05, 2017 | 62.08 | 62.50 | 61.19 | 62.01 | 4,481,644 | +0.13(+0.21%) |
Jan 04, 2017 | 59.22 | 62.04 | 59.21 | 61.88 | 10,378,677 | +2.73(+4.61%) |