Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 63.70 | 64.11 | 63.51 | 63.59 | 1,565,108 | -0.26(-0.40%) |
Mar 30, 2017 | 65.32 | 65.39 | 63.74 | 63.85 | 1,557,202 | -1.56(-2.38%) |
Mar 29, 2017 | 64.79 | 65.57 | 64.59 | 65.41 | 2,421,943 | +0.82(+1.27%) |
Mar 28, 2017 | 63.90 | 64.88 | 63.74 | 64.59 | 1,693,022 | +0.43(+0.68%) |
Mar 27, 2017 | 64.26 | 64.71 | 63.69 | 64.15 | 1,869,064 | -0.17(-0.26%) |
Mar 24, 2017 | 64.19 | 64.91 | 63.86 | 64.32 | 1,730,182 | +0.07(+0.11%) |
Mar 23, 2017 | 64.76 | 64.94 | 64.17 | 64.25 | 1,337,433 | -0.53(-0.82%) |
Mar 22, 2017 | 63.22 | 64.91 | 63.06 | 64.78 | 2,487,706 | +1.72(+2.74%) |
Mar 21, 2017 | 63.83 | 64.13 | 62.88 | 63.05 | 2,363,696 | -0.78(-1.22%) |
Mar 20, 2017 | 64.59 | 64.59 | 62.95 | 63.83 | 2,417,589 | -1.83(-2.79%) |
Mar 17, 2017 | 65.93 | 65.95 | 65.24 | 65.66 | 2,273,004 | +0.14(+0.22%) |
Mar 16, 2017 | 65.42 | 65.71 | 65.22 | 65.52 | 1,174,737 | +0.08(+0.12%) |
Mar 15, 2017 | 65.44 | 66.00 | 64.89 | 65.44 | 1,651,920 | +0.43(+0.65%) |
Mar 14, 2017 | 64.91 | 65.36 | 64.48 | 65.01 | 1,260,860 | +0.11(+0.17%) |
Mar 13, 2017 | 65.25 | 65.39 | 64.47 | 64.90 | 1,872,471 | -0.18(-0.28%) |
Mar 10, 2017 | 64.84 | 65.52 | 64.83 | 65.08 | 1,505,444 | +0.18(+0.28%) |
Mar 09, 2017 | 64.60 | 65.12 | 64.35 | 64.90 | 1,136,556 | +0.37(+0.57%) |
Mar 08, 2017 | 65.27 | 65.74 | 64.23 | 64.53 | 1,921,502 | -0.79(-1.22%) |
Mar 07, 2017 | 65.18 | 65.58 | 64.72 | 65.33 | 1,610,151 | +0.08(+0.12%) |
Mar 06, 2017 | 65.20 | 65.32 | 64.53 | 65.24 | 1,707,675 | -0.26(-0.40%) |
Mar 03, 2017 | 64.83 | 65.74 | 64.47 | 65.51 | 1,933,700 | +0.57(+0.88%) |
Mar 02, 2017 | 65.38 | 65.38 | 64.50 | 64.94 | 1,730,336 | -0.91(-1.38%) |
Mar 01, 2017 | 65.99 | 66.32 | 65.40 | 65.85 | 1,972,537 | +0.18(+0.27%) |
Feb 28, 2017 | 64.98 | 66.31 | 64.87 | 65.67 | 2,551,231 | +0.36(+0.55%) |
Feb 27, 2017 | 65.03 | 65.34 | 64.64 | 65.31 | 1,674,122 | +0.28(+0.43%) |
Feb 24, 2017 | 63.86 | 65.04 | 63.62 | 65.03 | 2,119,128 | +0.80(+1.25%) |
Feb 23, 2017 | 63.79 | 64.69 | 63.50 | 64.23 | 2,259,838 | +0.49(+0.77%) |
Feb 22, 2017 | 63.22 | 63.87 | 62.90 | 63.74 | 1,930,577 | +0.80(+1.27%) |
Feb 21, 2017 | 62.12 | 63.15 | 61.86 | 62.93 | 1,777,620 | +0.53(+0.85%) |
Feb 17, 2017 | 62.40 | 62.40 | 62.40 | 0 | +1.93(+3.20%) | |
Feb 16, 2017 | 60.51 | 61.40 | 60.46 | 60.47 | 2,694,044 | +0.18(+0.31%) |
Feb 15, 2017 | 57.48 | 60.40 | 57.38 | 60.29 | 5,953,711 | +5.50(+10.03%) |
Feb 14, 2017 | 54.59 | 54.92 | 54.17 | 54.79 | 1,607,042 | +0.20(+0.37%) |
Feb 13, 2017 | 54.53 | 54.78 | 54.19 | 54.59 | 982,382 | -0.07(-0.13%) |
Feb 10, 2017 | 54.88 | 54.93 | 54.32 | 54.66 | 993,348 | -0.02(-0.03%) |
Feb 09, 2017 | 54.62 | 55.01 | 54.49 | 54.68 | 787,421 | +0.06(+0.10%) |
Feb 08, 2017 | 55.31 | 55.42 | 54.38 | 54.62 | 857,439 | -0.45(-0.81%) |
Feb 07, 2017 | 55.04 | 55.66 | 54.38 | 55.07 | 943,693 | -0.27(-0.49%) |
Feb 06, 2017 | 55.68 | 55.76 | 55.12 | 55.34 | 670,967 | -0.18(-0.33%) |
Feb 03, 2017 | 55.36 | 56.10 | 55.13 | 55.52 | 949,672 | +0.43(+0.78%) |
Feb 02, 2017 | 54.86 | 55.33 | 54.48 | 55.09 | 916,588 | +0.32(+0.58%) |
Feb 01, 2017 | 55.12 | 55.25 | 54.10 | 54.77 | 866,404 | -0.41(-0.75%) |
Jan 31, 2017 | 54.26 | 55.21 | 53.96 | 55.19 | 1,241,551 | +1.12(+2.06%) |
Jan 30, 2017 | 54.38 | 54.81 | 53.59 | 54.07 | 879,860 | -0.68(-1.24%) |
Jan 27, 2017 | 54.47 | 54.96 | 54.13 | 54.75 | 1,066,890 | +0.30(+0.56%) |
Jan 26, 2017 | 54.96 | 55.40 | 54.29 | 54.45 | 806,464 | -1.04(-1.88%) |
Jan 25, 2017 | 54.77 | 55.74 | 54.66 | 55.49 | 1,039,707 | +0.71(+1.30%) |
Jan 24, 2017 | 54.77 | 55.33 | 54.43 | 54.78 | 1,443,504 | +0.14(+0.26%) |
Jan 23, 2017 | 54.22 | 54.70 | 53.89 | 54.64 | 817,017 | +0.45(+0.82%) |
Jan 20, 2017 | 54.35 | 54.81 | 53.88 | 54.19 | 757,428 | -0.03(-0.06%) |
Jan 19, 2017 | 55.01 | 55.15 | 54.16 | 54.22 | 797,430 | -0.81(-1.46%) |
Jan 18, 2017 | 54.86 | 55.50 | 54.58 | 55.03 | 1,690,582 | +0.41(+0.76%) |
Jan 17, 2017 | 54.91 | 55.08 | 54.06 | 54.61 | 1,365,795 | -0.27(-0.49%) |
Jan 13, 2017 | 54.88 | 54.88 | 54.88 | 0 | -0.20(-0.36%) | |
Jan 12, 2017 | 56.25 | 56.30 | 54.96 | 55.08 | 564,871 | -1.21(-2.15%) |
Jan 11, 2017 | 56.20 | 56.38 | 55.43 | 56.30 | 954,971 | +0.16(+0.28%) |
Jan 10, 2017 | 56.10 | 56.45 | 55.44 | 56.14 | 973,858 | +0.21(+0.37%) |
Jan 09, 2017 | 55.80 | 56.56 | 55.77 | 55.93 | 889,562 | +0.00(+0.00%) |
Jan 06, 2017 | 56.55 | 56.61 | 55.72 | 55.93 | 1,143,767 | -0.77(-1.35%) |
Jan 05, 2017 | 57.69 | 57.80 | 56.54 | 56.70 | 1,096,108 | -0.93(-1.62%) |
Jan 04, 2017 | 58.46 | 58.53 | 57.33 | 57.63 | 1,256,399 | -0.77(-1.32%) |