Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 61.26 | 61.91 | 61.22 | 61.64 | 1,297,193 | +0.29(+0.47%) |
Mar 30, 2017 | 61.11 | 61.51 | 60.95 | 61.35 | 1,201,891 | +0.16(+0.26%) |
Mar 29, 2017 | 60.79 | 61.41 | 60.57 | 61.19 | 1,782,169 | +0.45(+0.74%) |
Mar 28, 2017 | 61.07 | 61.26 | 60.51 | 60.75 | 2,330,947 | -0.40(-0.66%) |
Mar 27, 2017 | 61.24 | 61.66 | 60.93 | 61.15 | 1,929,556 | -0.54(-0.87%) |
Mar 24, 2017 | 61.93 | 62.33 | 61.58 | 61.68 | 1,683,444 | -0.25(-0.40%) |
Mar 23, 2017 | 61.80 | 62.24 | 61.44 | 61.93 | 1,537,607 | +0.46(+0.76%) |
Mar 22, 2017 | 60.86 | 61.58 | 60.53 | 61.47 | 1,903,232 | +0.55(+0.89%) |
Mar 21, 2017 | 63.44 | 63.60 | 60.84 | 60.92 | 4,382,625 | -2.46(-3.88%) |
Mar 20, 2017 | 63.71 | 64.00 | 62.99 | 63.38 | 2,232,163 | -0.40(-0.63%) |
Mar 17, 2017 | 64.72 | 65.12 | 63.62 | 63.78 | 2,404,014 | -0.48(-0.75%) |
Mar 16, 2017 | 64.57 | 65.36 | 64.20 | 64.27 | 2,038,916 | -0.31(-0.48%) |
Mar 15, 2017 | 64.51 | 64.82 | 63.83 | 64.58 | 1,688,868 | +0.46(+0.72%) |
Mar 14, 2017 | 63.28 | 64.58 | 63.28 | 64.12 | 1,468,254 | +0.04(+0.06%) |
Mar 13, 2017 | 64.80 | 65.03 | 62.76 | 64.08 | 2,607,266 | -0.72(-1.12%) |
Mar 10, 2017 | 64.37 | 64.91 | 64.25 | 64.80 | 1,193,651 | +0.48(+0.75%) |
Mar 09, 2017 | 64.88 | 65.05 | 64.30 | 64.32 | 1,787,803 | -0.65(-1.00%) |
Mar 08, 2017 | 63.95 | 65.31 | 63.81 | 64.97 | 1,620,334 | +1.14(+1.78%) |
Mar 07, 2017 | 63.97 | 64.23 | 63.69 | 63.84 | 1,194,690 | -0.31(-0.49%) |
Mar 06, 2017 | 64.70 | 64.70 | 63.53 | 64.15 | 1,703,343 | -0.55(-0.84%) |
Mar 03, 2017 | 64.71 | 64.82 | 64.03 | 64.70 | 1,680,624 | -0.18(-0.28%) |
Mar 02, 2017 | 64.36 | 65.24 | 64.15 | 64.88 | 2,472,104 | +0.60(+0.93%) |
Mar 01, 2017 | 64.05 | 64.60 | 63.48 | 64.28 | 2,816,996 | +0.90(+1.42%) |
Feb 28, 2017 | 63.78 | 64.12 | 62.67 | 63.37 | 2,381,538 | -0.37(-0.57%) |
Feb 27, 2017 | 63.66 | 64.58 | 63.03 | 63.74 | 3,017,713 | +0.13(+0.21%) |
Feb 24, 2017 | 63.78 | 64.25 | 63.20 | 63.61 | 3,188,214 | +0.15(+0.24%) |
Feb 23, 2017 | 64.79 | 65.12 | 63.37 | 63.45 | 1,832,110 | -0.95(-1.47%) |
Feb 22, 2017 | 65.03 | 65.41 | 64.34 | 64.40 | 1,753,568 | -0.55(-0.85%) |
Feb 21, 2017 | 64.94 | 65.03 | 63.79 | 64.95 | 2,840,013 | +0.66(+1.03%) |
Feb 17, 2017 | 64.29 | 64.29 | 64.29 | 0 | +1.18(+1.88%) | |
Feb 16, 2017 | 64.92 | 65.08 | 62.79 | 63.11 | 3,569,843 | -1.67(-2.58%) |
Feb 15, 2017 | 65.35 | 65.62 | 64.71 | 64.78 | 2,074,502 | -0.60(-0.91%) |
Feb 14, 2017 | 65.15 | 65.64 | 65.12 | 65.38 | 1,004,747 | +0.21(+0.33%) |
Feb 13, 2017 | 66.34 | 66.41 | 65.08 | 65.17 | 1,179,095 | -0.97(-1.47%) |
Feb 10, 2017 | 65.53 | 66.47 | 65.31 | 66.14 | 1,789,062 | +0.63(+0.97%) |
Feb 09, 2017 | 65.03 | 66.05 | 64.63 | 65.51 | 3,800,461 | +0.45(+0.70%) |
Feb 08, 2017 | 65.14 | 65.61 | 64.14 | 65.05 | 3,317,967 | -0.13(-0.20%) |
Feb 07, 2017 | 65.34 | 65.84 | 64.86 | 65.19 | 1,408,204 | -0.09(-0.14%) |
Feb 06, 2017 | 65.18 | 65.85 | 64.62 | 65.27 | 1,638,341 | +0.00(+0.00%) |
Feb 03, 2017 | 65.43 | 65.69 | 64.13 | 65.27 | 2,563,739 | -0.38(-0.58%) |
Feb 02, 2017 | 66.91 | 67.70 | 65.04 | 65.66 | 7,304,595 | +1.19(+1.85%) |
Feb 01, 2017 | 65.27 | 65.97 | 63.79 | 64.46 | 4,575,946 | -1.16(-1.76%) |
Jan 31, 2017 | 66.03 | 66.26 | 64.77 | 65.62 | 2,371,612 | -0.72(-1.09%) |
Jan 30, 2017 | 66.09 | 66.40 | 65.27 | 66.34 | 1,925,934 | +0.11(+0.16%) |
Jan 27, 2017 | 66.97 | 66.98 | 66.00 | 66.24 | 958,143 | -0.56(-0.84%) |
Jan 26, 2017 | 67.05 | 67.53 | 66.33 | 66.80 | 1,010,148 | -0.21(-0.32%) |
Jan 25, 2017 | 67.39 | 67.80 | 66.25 | 67.01 | 1,315,684 | +0.06(+0.09%) |
Jan 24, 2017 | 66.81 | 67.06 | 66.01 | 66.95 | 1,852,862 | +0.40(+0.60%) |
Jan 23, 2017 | 66.67 | 66.93 | 65.96 | 66.55 | 1,224,320 | -0.45(-0.68%) |
Jan 20, 2017 | 66.81 | 67.12 | 66.15 | 67.00 | 1,420,982 | +0.38(+0.57%) |
Jan 19, 2017 | 67.87 | 68.34 | 66.15 | 66.62 | 1,645,231 | -1.44(-2.12%) |
Jan 18, 2017 | 68.91 | 69.25 | 67.39 | 68.06 | 1,296,425 | -0.85(-1.23%) |
Jan 17, 2017 | 67.72 | 69.70 | 67.72 | 68.91 | 1,192,941 | +1.17(+1.72%) |
Jan 13, 2017 | 67.74 | 67.74 | 67.74 | 0 | +0.09(+0.13%) | |
Jan 12, 2017 | 68.14 | 68.29 | 67.09 | 67.65 | 682,569 | -0.49(-0.72%) |
Jan 11, 2017 | 68.22 | 68.53 | 67.39 | 68.14 | 803,250 | +0.13(+0.20%) |
Jan 10, 2017 | 66.98 | 68.45 | 66.91 | 68.01 | 1,080,672 | +0.87(+1.30%) |
Jan 09, 2017 | 66.99 | 67.37 | 66.52 | 67.14 | 985,377 | +0.19(+0.28%) |
Jan 06, 2017 | 67.53 | 67.72 | 66.88 | 66.95 | 1,644,095 | -0.42(-0.62%) |
Jan 05, 2017 | 67.99 | 68.70 | 66.75 | 67.37 | 1,700,774 | -1.03(-1.51%) |
Jan 04, 2017 | 67.53 | 68.73 | 67.17 | 68.40 | 1,588,587 | +0.79(+1.17%) |