Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 68.04 | 68.24 | 67.74 | 67.79 | 456,771 | -0.39(-0.58%) |
Mar 30, 2017 | 68.14 | 68.38 | 67.92 | 68.18 | 238,406 | -0.04(-0.06%) |
Mar 29, 2017 | 67.62 | 68.35 | 67.50 | 68.22 | 677,587 | +0.65(+0.97%) |
Mar 28, 2017 | 67.13 | 67.79 | 67.01 | 67.56 | 329,331 | +0.30(+0.44%) |
Mar 27, 2017 | 66.84 | 67.56 | 66.36 | 67.27 | 456,280 | -0.07(-0.10%) |
Mar 24, 2017 | 66.83 | 67.75 | 66.83 | 67.33 | 341,413 | +0.57(+0.85%) |
Mar 23, 2017 | 66.47 | 67.50 | 66.20 | 66.77 | 373,780 | +0.18(+0.27%) |
Mar 22, 2017 | 66.39 | 66.63 | 65.79 | 66.59 | 346,362 | +0.20(+0.30%) |
Mar 21, 2017 | 67.02 | 67.16 | 66.13 | 66.38 | 454,837 | -0.51(-0.76%) |
Mar 20, 2017 | 67.06 | 67.32 | 66.38 | 66.89 | 568,687 | -0.21(-0.31%) |
Mar 17, 2017 | 65.91 | 67.25 | 65.73 | 67.10 | 1,014,694 | +1.15(+1.74%) |
Mar 16, 2017 | 66.81 | 66.88 | 65.91 | 65.95 | 428,256 | -0.73(-1.09%) |
Mar 15, 2017 | 65.15 | 66.84 | 65.15 | 66.68 | 754,915 | +1.75(+2.70%) |
Mar 14, 2017 | 65.41 | 65.71 | 64.37 | 64.93 | 405,299 | -0.47(-0.72%) |
Mar 13, 2017 | 64.50 | 65.50 | 64.24 | 65.40 | 438,412 | +0.83(+1.29%) |
Mar 10, 2017 | 64.30 | 64.82 | 63.88 | 64.56 | 872,209 | +0.58(+0.91%) |
Mar 09, 2017 | 62.85 | 63.99 | 62.49 | 63.98 | 604,061 | +1.23(+1.95%) |
Mar 08, 2017 | 63.02 | 63.14 | 62.70 | 62.75 | 263,177 | -0.02(-0.03%) |
Mar 07, 2017 | 62.86 | 63.15 | 62.33 | 62.77 | 464,091 | -0.21(-0.33%) |
Mar 06, 2017 | 63.04 | 63.33 | 62.60 | 62.98 | 597,063 | -0.34(-0.54%) |
Mar 03, 2017 | 63.93 | 64.20 | 63.10 | 63.33 | 600,195 | -0.61(-0.96%) |
Mar 02, 2017 | 64.37 | 64.46 | 63.87 | 63.94 | 301,820 | -0.42(-0.65%) |
Mar 01, 2017 | 64.27 | 64.58 | 63.91 | 64.36 | 534,907 | +0.73(+1.14%) |
Feb 28, 2017 | 64.10 | 64.52 | 63.55 | 63.64 | 710,139 | -0.46(-0.72%) |
Feb 27, 2017 | 64.07 | 64.50 | 63.63 | 64.10 | 663,645 | +0.21(+0.33%) |
Feb 24, 2017 | 62.42 | 63.90 | 62.38 | 63.88 | 706,504 | +1.20(+1.91%) |
Feb 23, 2017 | 62.25 | 62.86 | 61.83 | 62.69 | 576,114 | +0.68(+1.10%) |
Feb 22, 2017 | 62.33 | 62.63 | 61.70 | 62.01 | 883,214 | -0.40(-0.64%) |
Feb 21, 2017 | 61.48 | 62.53 | 61.47 | 62.41 | 803,689 | +0.94(+1.53%) |
Feb 17, 2017 | 61.47 | 61.47 | 61.47 | 0 | +0.96(+1.58%) | |
Feb 16, 2017 | 59.80 | 60.52 | 59.29 | 60.51 | 775,294 | +0.91(+1.53%) |
Feb 15, 2017 | 59.18 | 59.85 | 59.18 | 59.60 | 387,715 | +0.17(+0.29%) |
Feb 14, 2017 | 59.35 | 59.66 | 59.13 | 59.43 | 447,572 | -0.25(-0.42%) |
Feb 13, 2017 | 59.29 | 59.76 | 59.05 | 59.68 | 621,330 | +0.78(+1.32%) |
Feb 10, 2017 | 58.94 | 59.27 | 58.68 | 58.90 | 373,778 | +0.17(+0.29%) |
Feb 09, 2017 | 58.15 | 59.35 | 57.48 | 58.73 | 497,561 | +0.50(+0.85%) |
Feb 08, 2017 | 57.83 | 58.35 | 57.42 | 58.23 | 542,061 | +0.43(+0.75%) |
Feb 07, 2017 | 57.53 | 58.02 | 57.45 | 57.80 | 451,960 | +0.19(+0.33%) |
Feb 06, 2017 | 57.69 | 57.72 | 57.21 | 57.61 | 407,494 | +0.13(+0.23%) |
Feb 03, 2017 | 57.31 | 57.53 | 56.81 | 57.48 | 277,442 | +0.45(+0.79%) |
Feb 02, 2017 | 56.70 | 57.20 | 56.40 | 57.03 | 426,464 | +0.08(+0.13%) |
Feb 01, 2017 | 56.42 | 57.21 | 56.28 | 56.95 | 444,541 | +0.57(+1.02%) |
Jan 31, 2017 | 55.61 | 56.47 | 55.02 | 56.38 | 470,505 | +0.38(+0.68%) |
Jan 30, 2017 | 57.05 | 57.09 | 55.51 | 55.99 | 636,085 | -1.11(-1.95%) |
Jan 27, 2017 | 57.70 | 57.89 | 54.76 | 57.10 | 1,049,757 | -0.21(-0.37%) |
Jan 26, 2017 | 57.64 | 57.64 | 57.09 | 57.31 | 494,133 | -0.33(-0.56%) |
Jan 25, 2017 | 57.54 | 57.95 | 57.41 | 57.64 | 548,827 | +0.25(+0.43%) |
Jan 24, 2017 | 57.05 | 58.28 | 56.40 | 57.39 | 881,763 | +1.35(+2.41%) |
Jan 23, 2017 | 55.85 | 56.37 | 55.75 | 56.04 | 514,666 | -0.05(-0.09%) |
Jan 20, 2017 | 57.10 | 57.64 | 55.85 | 56.09 | 727,577 | -0.71(-1.25%) |
Jan 19, 2017 | 56.74 | 56.89 | 56.33 | 56.80 | 405,437 | -0.11(-0.19%) |
Jan 18, 2017 | 57.76 | 57.76 | 56.64 | 56.90 | 544,179 | -0.69(-1.20%) |
Jan 17, 2017 | 57.53 | 57.65 | 56.96 | 57.59 | 619,168 | -0.15(-0.27%) |
Jan 13, 2017 | 57.75 | 57.75 | 57.75 | 0 | +0.53(+0.92%) | |
Jan 12, 2017 | 55.96 | 57.30 | 55.52 | 57.22 | 741,241 | +1.10(+1.96%) |
Jan 11, 2017 | 56.11 | 56.64 | 55.44 | 56.12 | 1,096,219 | -0.03(-0.05%) |
Jan 10, 2017 | 54.60 | 56.47 | 52.71 | 56.15 | 1,657,797 | +0.49(+0.88%) |
Jan 09, 2017 | 55.37 | 55.83 | 55.28 | 55.66 | 608,051 | +0.24(+0.43%) |
Jan 06, 2017 | 54.38 | 55.91 | 53.97 | 55.42 | 1,203,565 | +1.06(+1.96%) |
Jan 05, 2017 | 55.24 | 55.53 | 54.11 | 54.36 | 857,033 | -0.93(-1.68%) |
Jan 04, 2017 | 54.72 | 55.43 | 53.76 | 55.28 | 747,483 | +0.85(+1.57%) |