Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 62.33 | 62.99 | 62.16 | 62.77 | 7,288,778 | +0.21(+0.33%) |
Mar 30, 2017 | 63.28 | 63.39 | 62.34 | 62.57 | 6,948,315 | -0.67(-1.06%) |
Mar 29, 2017 | 62.86 | 63.46 | 62.36 | 63.23 | 5,477,940 | +0.29(+0.46%) |
Mar 28, 2017 | 62.21 | 63.17 | 61.84 | 62.94 | 9,050,489 | +1.04(+1.67%) |
Mar 27, 2017 | 61.26 | 62.04 | 61.20 | 61.91 | 8,006,109 | +0.05(+0.08%) |
Mar 24, 2017 | 62.50 | 62.65 | 61.71 | 61.86 | 12,199,820 | -0.57(-0.91%) |
Mar 23, 2017 | 62.78 | 63.06 | 62.34 | 62.43 | 7,221,105 | -0.57(-0.91%) |
Mar 22, 2017 | 62.98 | 63.19 | 62.49 | 63.00 | 6,645,499 | -0.25(-0.39%) |
Mar 21, 2017 | 63.92 | 64.02 | 63.15 | 63.25 | 7,726,685 | -0.18(-0.29%) |
Mar 20, 2017 | 63.55 | 63.55 | 62.82 | 63.43 | 9,105,726 | -0.51(-0.79%) |
Mar 17, 2017 | 64.02 | 64.51 | 63.89 | 63.94 | 10,756,482 | -0.08(-0.13%) |
Mar 16, 2017 | 64.53 | 64.69 | 63.71 | 64.02 | 7,709,177 | -0.48(-0.75%) |
Mar 15, 2017 | 63.50 | 64.78 | 63.43 | 64.50 | 9,913,343 | +1.50(+2.39%) |
Mar 14, 2017 | 62.71 | 63.14 | 62.13 | 63.00 | 8,138,698 | -0.17(-0.27%) |
Mar 13, 2017 | 63.36 | 63.60 | 62.76 | 63.17 | 8,346,804 | -0.08(-0.13%) |
Mar 10, 2017 | 63.79 | 63.82 | 63.06 | 63.25 | 7,008,740 | -0.01(-0.01%) |
Mar 09, 2017 | 62.31 | 63.45 | 62.12 | 63.26 | 11,708,692 | +0.48(+0.77%) |
Mar 08, 2017 | 63.93 | 64.24 | 62.62 | 62.77 | 12,631,306 | -1.49(-2.31%) |
Mar 07, 2017 | 64.86 | 64.92 | 64.09 | 64.26 | 7,224,657 | -0.62(-0.95%) |
Mar 06, 2017 | 64.58 | 65.02 | 64.33 | 64.88 | 6,873,126 | +0.02(+0.02%) |
Mar 03, 2017 | 65.28 | 65.57 | 64.82 | 64.86 | 4,185,041 | -0.20(-0.31%) |
Mar 02, 2017 | 65.62 | 66.04 | 64.96 | 65.07 | 6,349,488 | -1.06(-1.60%) |
Mar 01, 2017 | 65.03 | 66.46 | 64.78 | 66.13 | 8,326,263 | +1.54(+2.38%) |
Feb 28, 2017 | 64.99 | 64.99 | 64.30 | 64.59 | 9,756,551 | -0.56(-0.86%) |
Feb 27, 2017 | 64.49 | 65.76 | 64.43 | 65.15 | 9,993,733 | +0.73(+1.14%) |
Feb 24, 2017 | 64.03 | 64.62 | 63.88 | 64.42 | 6,798,139 | -0.26(-0.40%) |
Feb 23, 2017 | 64.68 | 64.87 | 64.21 | 64.68 | 7,158,575 | +0.62(+0.97%) |
Feb 22, 2017 | 64.61 | 64.74 | 64.03 | 64.06 | 7,346,565 | -0.79(-1.21%) |
Feb 21, 2017 | 65.49 | 65.55 | 64.78 | 64.85 | 5,904,809 | +0.02(+0.04%) |
Feb 17, 2017 | 64.82 | 64.82 | 64.82 | 0 | -0.39(-0.59%) | |
Feb 16, 2017 | 66.01 | 66.05 | 65.11 | 65.21 | 6,342,535 | -0.50(-0.76%) |
Feb 15, 2017 | 65.91 | 66.21 | 65.60 | 65.71 | 6,155,252 | -0.57(-0.86%) |
Feb 14, 2017 | 65.94 | 66.31 | 65.54 | 66.28 | 5,812,967 | +0.51(+0.78%) |
Feb 13, 2017 | 65.71 | 66.01 | 65.50 | 65.76 | 5,141,996 | +0.13(+0.20%) |
Feb 10, 2017 | 65.49 | 66.08 | 65.39 | 65.64 | 7,760,744 | +0.76(+1.17%) |
Feb 09, 2017 | 64.81 | 65.32 | 64.84 | 64.88 | 7,659,505 | +0.07(+0.11%) |
Feb 08, 2017 | 64.40 | 64.86 | 63.53 | 64.81 | 6,716,661 | +0.04(+0.06%) |
Feb 07, 2017 | 64.88 | 65.30 | 64.30 | 64.77 | 7,312,426 | -0.50(-0.76%) |
Feb 06, 2017 | 65.95 | 66.28 | 65.08 | 65.26 | 7,457,545 | -0.65(-0.98%) |
Feb 03, 2017 | 66.02 | 66.47 | 65.82 | 65.91 | 6,363,897 | +0.05(+0.07%) |
Feb 02, 2017 | 66.79 | 66.79 | 65.16 | 65.86 | 11,087,275 | -0.58(-0.88%) |
Feb 01, 2017 | 67.15 | 67.46 | 66.06 | 66.44 | 6,500,914 | -0.43(-0.65%) |
Jan 31, 2017 | 67.03 | 67.27 | 66.39 | 66.87 | 5,717,868 | +0.08(+0.12%) |
Jan 30, 2017 | 67.24 | 67.48 | 66.46 | 66.79 | 6,948,016 | -0.71(-1.05%) |
Jan 27, 2017 | 67.79 | 68.06 | 67.35 | 67.51 | 5,956,062 | -0.30(-0.45%) |
Jan 26, 2017 | 68.65 | 68.74 | 67.45 | 67.81 | 7,040,050 | -0.50(-0.74%) |
Jan 25, 2017 | 67.97 | 68.46 | 67.63 | 68.31 | 7,433,254 | +0.74(+1.10%) |
Jan 24, 2017 | 67.42 | 67.82 | 66.95 | 67.57 | 7,537,523 | +0.25(+0.37%) |
Jan 23, 2017 | 68.58 | 68.65 | 67.03 | 67.32 | 8,596,476 | -1.77(-2.57%) |
Jan 20, 2017 | 69.60 | 70.13 | 68.36 | 69.10 | 12,978,987 | -0.57(-0.81%) |
Jan 19, 2017 | 69.54 | 70.17 | 69.43 | 69.66 | 9,088,317 | -0.22(-0.32%) |
Jan 18, 2017 | 68.54 | 69.93 | 68.54 | 69.89 | 10,946,413 | +0.84(+1.21%) |
Jan 17, 2017 | 67.75 | 69.13 | 67.75 | 69.05 | 7,254,340 | +1.29(+1.90%) |
Jan 13, 2017 | 67.76 | 67.76 | 67.76 | 0 | -0.41(-0.60%) | |
Jan 12, 2017 | 68.46 | 68.46 | 67.63 | 68.17 | 5,365,780 | -0.26(-0.39%) |
Jan 11, 2017 | 67.90 | 68.55 | 67.60 | 68.43 | 5,194,293 | +0.85(+1.25%) |
Jan 10, 2017 | 68.46 | 68.47 | 67.57 | 67.59 | 5,390,331 | -0.93(-1.36%) |
Jan 09, 2017 | 68.70 | 69.02 | 68.24 | 68.52 | 5,428,200 | -0.57(-0.82%) |
Jan 06, 2017 | 68.29 | 69.37 | 67.78 | 69.09 | 7,122,346 | +0.94(+1.38%) |
Jan 05, 2017 | 68.37 | 68.60 | 68.06 | 68.14 | 5,686,721 | -0.10(-0.15%) |
Jan 04, 2017 | 67.90 | 68.47 | 67.54 | 68.25 | 5,788,569 | +0.50(+0.74%) |