Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 61.04 | 61.72 | 60.93 | 61.32 | 2,432,138 | -0.04(-0.07%) |
Mar 30, 2017 | 61.02 | 61.64 | 60.82 | 61.37 | 2,552,577 | +0.21(+0.35%) |
Mar 29, 2017 | 60.81 | 61.54 | 60.55 | 61.15 | 3,013,517 | +0.54(+0.89%) |
Mar 28, 2017 | 59.84 | 61.03 | 59.61 | 60.61 | 2,055,721 | +0.50(+0.84%) |
Mar 27, 2017 | 60.00 | 60.35 | 59.10 | 60.11 | 2,690,816 | -0.13(-0.22%) |
Mar 24, 2017 | 60.22 | 60.72 | 60.01 | 60.24 | 3,158,711 | +0.05(+0.08%) |
Mar 23, 2017 | 60.00 | 60.57 | 59.75 | 60.19 | 1,999,738 | +0.20(+0.33%) |
Mar 22, 2017 | 59.51 | 60.22 | 59.36 | 59.99 | 2,406,028 | +0.45(+0.76%) |
Mar 21, 2017 | 60.85 | 61.22 | 59.42 | 59.54 | 2,799,560 | -1.14(-1.88%) |
Mar 20, 2017 | 60.60 | 61.00 | 60.27 | 60.68 | 1,886,898 | +0.10(+0.16%) |
Mar 17, 2017 | 60.93 | 61.07 | 60.30 | 60.58 | 3,924,039 | -0.08(-0.14%) |
Mar 16, 2017 | 60.99 | 61.36 | 60.45 | 60.66 | 2,917,208 | -0.50(-0.82%) |
Mar 15, 2017 | 59.65 | 61.27 | 59.56 | 61.17 | 2,944,963 | +1.77(+2.98%) |
Mar 14, 2017 | 59.71 | 59.82 | 59.12 | 59.40 | 1,686,520 | -0.77(-1.28%) |
Mar 13, 2017 | 60.10 | 60.36 | 59.84 | 60.17 | 2,215,860 | +0.22(+0.36%) |
Mar 10, 2017 | 59.58 | 60.03 | 59.55 | 59.95 | 2,576,819 | +0.74(+1.24%) |
Mar 09, 2017 | 59.31 | 59.65 | 58.91 | 59.22 | 2,990,388 | -0.19(-0.32%) |
Mar 08, 2017 | 59.22 | 59.83 | 59.15 | 59.41 | 2,429,148 | +0.24(+0.41%) |
Mar 07, 2017 | 59.25 | 59.55 | 59.08 | 59.17 | 1,683,011 | -0.25(-0.42%) |
Mar 06, 2017 | 58.90 | 59.65 | 58.79 | 59.41 | 3,278,818 | -0.07(-0.13%) |
Mar 03, 2017 | 59.74 | 59.91 | 59.05 | 59.49 | 2,448,418 | -0.15(-0.25%) |
Mar 02, 2017 | 60.10 | 60.16 | 59.36 | 59.64 | 2,704,540 | -0.44(-0.73%) |
Mar 01, 2017 | 59.72 | 60.58 | 59.72 | 60.08 | 3,235,031 | +1.03(+1.75%) |
Feb 28, 2017 | 59.35 | 59.54 | 58.82 | 59.04 | 3,052,964 | -0.30(-0.51%) |
Feb 27, 2017 | 59.23 | 59.63 | 59.16 | 59.35 | 2,789,021 | -0.03(-0.06%) |
Feb 24, 2017 | 58.68 | 59.38 | 58.34 | 59.38 | 3,082,937 | +0.22(+0.37%) |
Feb 23, 2017 | 59.73 | 59.81 | 58.85 | 59.16 | 2,728,324 | -0.31(-0.52%) |
Feb 22, 2017 | 58.80 | 59.67 | 58.66 | 59.47 | 2,822,469 | +0.50(+0.85%) |
Feb 21, 2017 | 58.76 | 59.18 | 58.71 | 58.97 | 2,320,655 | +0.21(+0.36%) |
Feb 17, 2017 | 58.76 | 58.76 | 58.76 | 0 | -0.12(-0.21%) | |
Feb 16, 2017 | 59.09 | 59.26 | 58.43 | 58.88 | 2,537,048 | -0.26(-0.44%) |
Feb 15, 2017 | 59.11 | 59.29 | 58.80 | 59.14 | 2,403,899 | +0.07(+0.12%) |
Feb 14, 2017 | 59.06 | 59.21 | 58.71 | 59.07 | 2,540,492 | -0.16(-0.26%) |
Feb 13, 2017 | 58.49 | 59.27 | 58.49 | 59.22 | 3,093,020 | +0.98(+1.69%) |
Feb 10, 2017 | 58.26 | 58.38 | 58.07 | 58.24 | 2,372,541 | +0.17(+0.30%) |
Feb 09, 2017 | 57.39 | 58.46 | 57.44 | 58.07 | 2,687,495 | +0.67(+1.17%) |
Feb 08, 2017 | 57.43 | 57.62 | 56.97 | 57.39 | 2,809,685 | -0.22(-0.38%) |
Feb 07, 2017 | 57.69 | 58.32 | 57.52 | 57.62 | 2,708,184 | +0.21(+0.37%) |
Feb 06, 2017 | 57.51 | 57.67 | 56.98 | 57.40 | 3,106,568 | -0.20(-0.34%) |
Feb 03, 2017 | 57.69 | 58.02 | 57.10 | 57.60 | 3,591,760 | +0.16(+0.29%) |
Feb 02, 2017 | 57.98 | 59.05 | 56.93 | 57.43 | 5,718,525 | -1.06(-1.81%) |
Feb 01, 2017 | 58.21 | 58.82 | 57.65 | 58.49 | 4,778,292 | +0.43(+0.75%) |
Jan 31, 2017 | 57.49 | 58.16 | 56.98 | 58.06 | 3,677,779 | +0.30(+0.53%) |
Jan 30, 2017 | 58.25 | 58.25 | 57.25 | 57.75 | 2,480,732 | -0.44(-0.76%) |
Jan 27, 2017 | 58.34 | 58.56 | 58.08 | 58.20 | 2,316,140 | -0.30(-0.50%) |
Jan 26, 2017 | 58.09 | 58.80 | 57.69 | 58.49 | 2,742,873 | +0.11(+0.18%) |
Jan 25, 2017 | 57.12 | 58.46 | 57.12 | 58.39 | 3,996,416 | +1.65(+2.91%) |
Jan 24, 2017 | 55.82 | 56.86 | 55.57 | 56.74 | 2,492,376 | +1.17(+2.11%) |
Jan 23, 2017 | 55.71 | 55.91 | 54.94 | 55.56 | 1,457,925 | -0.16(-0.28%) |
Jan 20, 2017 | 55.79 | 56.19 | 55.42 | 55.72 | 1,901,670 | +0.16(+0.30%) |
Jan 19, 2017 | 55.88 | 56.18 | 55.19 | 55.56 | 1,744,660 | -0.06(-0.10%) |
Jan 18, 2017 | 55.52 | 55.78 | 55.29 | 55.61 | 2,013,185 | +0.20(+0.36%) |
Jan 17, 2017 | 56.06 | 56.07 | 55.19 | 55.42 | 2,063,243 | -0.90(-1.60%) |
Jan 13, 2017 | 56.32 | 56.32 | 56.32 | 0 | +0.38(+0.67%) | |
Jan 12, 2017 | 56.10 | 56.11 | 55.08 | 55.94 | 1,654,582 | -0.21(-0.38%) |
Jan 11, 2017 | 54.92 | 56.18 | 54.77 | 56.16 | 2,592,387 | +1.03(+1.86%) |
Jan 10, 2017 | 55.13 | 55.40 | 54.77 | 55.13 | 2,699,772 | +0.27(+0.49%) |
Jan 09, 2017 | 56.17 | 56.20 | 54.84 | 54.86 | 3,297,706 | -0.93(-1.66%) |
Jan 06, 2017 | 55.46 | 56.16 | 55.37 | 55.79 | 3,157,587 | +0.54(+0.98%) |
Jan 05, 2017 | 55.83 | 56.15 | 54.63 | 55.24 | 2,918,823 | -0.67(-1.20%) |
Jan 04, 2017 | 56.27 | 56.45 | 55.65 | 55.92 | 1,993,302 | -0.30(-0.53%) |