Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 64.17 | 64.56 | 63.41 | 63.81 | 4,485,931 | -0.53(-0.83%) |
Mar 30, 2017 | 63.97 | 64.42 | 63.51 | 64.34 | 2,990,296 | +0.39(+0.60%) |
Mar 29, 2017 | 63.61 | 64.29 | 63.20 | 63.96 | 3,726,691 | +0.50(+0.79%) |
Mar 28, 2017 | 63.23 | 63.64 | 62.87 | 63.45 | 3,445,699 | +0.01(+0.02%) |
Mar 27, 2017 | 63.15 | 63.50 | 62.88 | 63.44 | 2,627,688 | +0.05(+0.08%) |
Mar 24, 2017 | 62.77 | 63.98 | 62.50 | 63.40 | 4,375,574 | +1.04(+1.66%) |
Mar 23, 2017 | 62.38 | 62.93 | 62.13 | 62.36 | 2,195,583 | -0.15(-0.24%) |
Mar 22, 2017 | 61.92 | 62.81 | 61.74 | 62.51 | 4,083,840 | +0.79(+1.28%) |
Mar 21, 2017 | 62.22 | 62.66 | 61.59 | 61.72 | 3,458,178 | -0.63(-1.01%) |
Mar 20, 2017 | 62.62 | 62.78 | 61.99 | 62.35 | 2,118,235 | -0.39(-0.61%) |
Mar 17, 2017 | 62.23 | 63.02 | 61.89 | 62.73 | 4,618,771 | +1.10(+1.78%) |
Mar 16, 2017 | 62.33 | 62.43 | 61.33 | 61.64 | 2,917,971 | -0.59(-0.95%) |
Mar 15, 2017 | 60.87 | 62.32 | 60.70 | 62.23 | 5,537,578 | +1.62(+2.67%) |
Mar 14, 2017 | 61.05 | 61.29 | 60.40 | 60.61 | 2,337,804 | -0.48(-0.79%) |
Mar 13, 2017 | 60.77 | 61.23 | 60.38 | 61.09 | 3,648,235 | +0.36(+0.59%) |
Mar 10, 2017 | 60.84 | 61.12 | 60.15 | 60.74 | 4,500,369 | +0.34(+0.56%) |
Mar 09, 2017 | 60.74 | 60.94 | 60.10 | 60.40 | 6,124,221 | -0.27(-0.44%) |
Mar 08, 2017 | 60.68 | 61.45 | 60.62 | 60.67 | 4,754,611 | -0.22(-0.36%) |
Mar 07, 2017 | 61.77 | 62.11 | 60.63 | 60.89 | 3,784,453 | -1.20(-1.93%) |
Mar 06, 2017 | 62.40 | 62.73 | 61.76 | 62.08 | 3,404,785 | -0.71(-1.13%) |
Mar 03, 2017 | 61.47 | 62.84 | 61.25 | 62.79 | 4,410,816 | +1.01(+1.63%) |
Mar 02, 2017 | 61.45 | 62.10 | 60.93 | 61.78 | 3,733,163 | +0.20(+0.32%) |
Mar 01, 2017 | 61.90 | 62.21 | 61.43 | 61.59 | 3,823,385 | -0.19(-0.30%) |
Feb 28, 2017 | 61.50 | 62.13 | 60.96 | 61.77 | 4,350,257 | +0.36(+0.58%) |
Feb 27, 2017 | 60.57 | 61.43 | 60.06 | 61.42 | 6,255,337 | -0.04(-0.06%) |
Feb 24, 2017 | 61.35 | 61.82 | 60.97 | 61.46 | 4,626,658 | +0.14(+0.23%) |
Feb 23, 2017 | 62.46 | 62.59 | 61.20 | 61.32 | 5,407,473 | -1.00(-1.60%) |
Feb 22, 2017 | 62.51 | 62.70 | 61.86 | 62.32 | 2,687,537 | -0.12(-0.19%) |
Feb 21, 2017 | 62.64 | 62.84 | 61.58 | 62.44 | 5,647,268 | -0.71(-1.13%) |
Feb 17, 2017 | 63.15 | 63.15 | 63.15 | 0 | +3.27(+5.46%) | |
Feb 16, 2017 | 60.45 | 60.66 | 59.59 | 59.88 | 3,898,949 | -0.68(-1.12%) |
Feb 15, 2017 | 60.73 | 61.05 | 60.01 | 60.55 | 9,348,329 | -0.30(-0.50%) |
Feb 14, 2017 | 60.50 | 62.08 | 58.79 | 60.86 | 18,193,304 | +0.69(+1.15%) |
Feb 13, 2017 | 59.86 | 60.26 | 59.31 | 60.16 | 11,809,180 | -1.47(-2.39%) |
Feb 10, 2017 | 61.41 | 61.78 | 60.66 | 61.64 | 3,876,465 | +0.14(+0.22%) |
Feb 09, 2017 | 60.96 | 61.67 | 60.96 | 61.50 | 3,210,226 | +0.36(+0.58%) |
Feb 08, 2017 | 60.76 | 61.86 | 60.59 | 61.14 | 5,622,984 | +0.00(+0.00%) |
Feb 07, 2017 | 60.29 | 61.30 | 59.88 | 61.14 | 3,410,956 | +0.92(+1.53%) |
Feb 06, 2017 | 60.39 | 60.64 | 60.15 | 60.22 | 3,807,920 | -0.40(-0.65%) |
Feb 03, 2017 | 60.51 | 60.96 | 60.08 | 60.62 | 5,203,843 | +0.21(+0.34%) |
Feb 02, 2017 | 62.13 | 62.20 | 59.69 | 60.41 | 6,077,790 | -2.08(-3.34%) |
Feb 01, 2017 | 61.51 | 62.88 | 61.49 | 62.50 | 9,046,723 | +0.98(+1.59%) |
Jan 31, 2017 | 60.51 | 61.86 | 60.45 | 61.52 | 4,557,233 | +1.13(+1.86%) |
Jan 30, 2017 | 61.16 | 61.33 | 59.86 | 60.39 | 5,425,276 | -1.27(-2.07%) |
Jan 27, 2017 | 62.91 | 62.91 | 60.94 | 61.67 | 6,371,804 | -0.94(-1.50%) |
Jan 26, 2017 | 60.37 | 62.87 | 60.36 | 62.60 | 12,592,175 | +2.60(+4.33%) |
Jan 25, 2017 | 59.47 | 60.25 | 59.12 | 60.01 | 4,052,204 | +0.51(+0.86%) |
Jan 24, 2017 | 59.29 | 59.84 | 58.90 | 59.49 | 3,950,712 | -0.02(-0.03%) |
Jan 23, 2017 | 60.04 | 60.12 | 59.38 | 59.51 | 3,604,034 | +0.61(+1.04%) |
Jan 20, 2017 | 59.81 | 60.00 | 58.79 | 58.90 | 3,959,625 | -0.44(-0.75%) |
Jan 19, 2017 | 57.81 | 59.91 | 57.73 | 59.34 | 6,110,192 | +1.39(+2.40%) |
Jan 18, 2017 | 56.85 | 58.14 | 56.70 | 57.95 | 5,382,502 | +1.59(+2.82%) |
Jan 17, 2017 | 56.56 | 57.44 | 56.20 | 56.36 | 4,165,196 | -0.14(-0.24%) |
Jan 13, 2017 | 56.50 | 56.50 | 56.50 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 56.71 | 56.81 | 55.89 | 56.46 | 2,314,285 | -0.31(-0.54%) |
Jan 11, 2017 | 57.83 | 58.23 | 56.59 | 56.77 | 4,774,253 | -1.26(-2.18%) |
Jan 10, 2017 | 55.05 | 58.13 | 54.63 | 58.03 | 5,524,997 | +2.05(+3.65%) |
Jan 09, 2017 | 55.89 | 56.30 | 55.59 | 55.99 | 3,370,433 | -0.10(-0.18%) |
Jan 06, 2017 | 57.17 | 57.44 | 55.96 | 56.08 | 4,835,011 | -0.83(-1.46%) |
Jan 05, 2017 | 58.06 | 58.70 | 56.39 | 56.91 | 5,493,555 | -1.20(-2.06%) |
Jan 04, 2017 | 57.66 | 58.74 | 57.33 | 58.11 | 5,608,322 | +0.49(+0.86%) |