Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 60.19 | 60.69 | 60.01 | 60.39 | 22,947,956 | +0.14(+0.23%) |
Mar 30, 2017 | 59.98 | 60.50 | 59.93 | 60.25 | 16,491,307 | +0.22(+0.37%) |
Mar 29, 2017 | 59.71 | 60.06 | 59.55 | 60.03 | 14,849,149 | +0.16(+0.28%) |
Mar 28, 2017 | 59.56 | 60.03 | 59.28 | 59.86 | 21,900,764 | +0.17(+0.29%) |
Mar 27, 2017 | 59.26 | 59.80 | 59.00 | 59.69 | 20,302,330 | +0.11(+0.18%) |
Mar 24, 2017 | 59.92 | 60.01 | 59.38 | 59.58 | 24,667,686 | +0.10(+0.17%) |
Mar 23, 2017 | 59.54 | 59.81 | 59.38 | 59.48 | 21,016,248 | -0.15(-0.25%) |
Mar 22, 2017 | 58.79 | 59.73 | 58.79 | 59.62 | 22,553,962 | +0.75(+1.28%) |
Mar 21, 2017 | 59.77 | 60.06 | 58.80 | 58.87 | 29,055,716 | -0.66(-1.11%) |
Mar 20, 2017 | 59.51 | 59.76 | 59.34 | 59.53 | 15,920,131 | +0.05(+0.09%) |
Mar 17, 2017 | 59.51 | 59.82 | 59.30 | 59.48 | 53,682,196 | +0.21(+0.36%) |
Mar 16, 2017 | 59.37 | 59.38 | 58.95 | 59.27 | 22,547,886 | -0.10(-0.17%) |
Mar 15, 2017 | 59.18 | 59.52 | 58.91 | 59.37 | 27,084,120 | +0.31(+0.53%) |
Mar 14, 2017 | 59.17 | 59.18 | 58.82 | 59.06 | 15,574,916 | -0.28(-0.46%) |
Mar 13, 2017 | 59.61 | 59.78 | 59.20 | 59.33 | 21,919,538 | -0.20(-0.34%) |
Mar 10, 2017 | 59.70 | 59.84 | 59.37 | 59.53 | 21,309,680 | +0.18(+0.31%) |
Mar 09, 2017 | 59.77 | 59.78 | 59.12 | 59.35 | 21,645,994 | -0.24(-0.40%) |
Mar 08, 2017 | 58.92 | 59.67 | 58.91 | 59.59 | 23,460,794 | +0.54(+0.92%) |
Mar 07, 2017 | 58.85 | 59.39 | 58.85 | 59.05 | 20,198,996 | +0.12(+0.20%) |
Mar 06, 2017 | 58.65 | 59.19 | 58.51 | 58.93 | 20,448,124 | +0.02(+0.03%) |
Mar 03, 2017 | 58.67 | 58.94 | 58.33 | 58.91 | 19,784,016 | +0.22(+0.37%) |
Mar 02, 2017 | 59.31 | 59.37 | 58.57 | 58.69 | 26,760,206 | -0.85(-1.43%) |
Mar 01, 2017 | 58.80 | 59.59 | 58.70 | 59.54 | 29,366,452 | +0.88(+1.50%) |
Feb 28, 2017 | 58.75 | 58.86 | 58.46 | 58.66 | 25,332,560 | -0.23(-0.39%) |
Feb 27, 2017 | 59.17 | 59.17 | 58.72 | 58.89 | 17,290,034 | -0.36(-0.60%) |
Feb 24, 2017 | 59.17 | 59.41 | 58.80 | 59.25 | 23,773,010 | +0.00(+0.00%) |
Feb 23, 2017 | 59.06 | 59.35 | 58.86 | 59.25 | 22,093,830 | +0.24(+0.40%) |
Feb 22, 2017 | 58.98 | 59.04 | 58.73 | 59.01 | 21,023,416 | -0.12(-0.20%) |
Feb 21, 2017 | 59.24 | 59.55 | 59.09 | 59.13 | 22,515,364 | -0.12(-0.20%) |
Feb 17, 2017 | 59.25 | 59.25 | 59.25 | 0 | +0.09(+0.16%) | |
Feb 16, 2017 | 59.36 | 59.82 | 59.08 | 59.16 | 22,408,948 | -0.01(-0.02%) |
Feb 15, 2017 | 59.14 | 59.20 | 58.82 | 59.17 | 18,539,692 | -0.04(-0.06%) |
Feb 14, 2017 | 59.06 | 59.34 | 58.70 | 59.20 | 25,201,890 | +0.22(+0.37%) |
Feb 13, 2017 | 58.54 | 59.11 | 58.44 | 58.98 | 25,143,662 | +0.66(+1.13%) |
Feb 10, 2017 | 58.55 | 58.60 | 58.30 | 58.33 | 19,938,326 | -0.05(-0.09%) |
Feb 09, 2017 | 57.89 | 58.72 | 57.71 | 58.38 | 24,839,942 | +0.66(+1.14%) |
Feb 08, 2017 | 57.93 | 58.15 | 57.62 | 57.72 | 19,850,906 | -0.08(-0.14%) |
Feb 07, 2017 | 58.09 | 58.13 | 57.64 | 57.81 | 22,249,622 | -0.19(-0.33%) |
Feb 06, 2017 | 57.87 | 58.01 | 57.54 | 58.00 | 21,719,426 | -0.04(-0.06%) |
Feb 03, 2017 | 57.87 | 58.05 | 57.48 | 58.03 | 33,249,430 | +0.46(+0.81%) |
Feb 02, 2017 | 57.64 | 57.79 | 57.19 | 57.57 | 50,280,996 | -0.37(-0.64%) |
Feb 01, 2017 | 58.65 | 58.89 | 57.84 | 57.94 | 43,511,344 | -0.98(-1.66%) |
Jan 31, 2017 | 59.11 | 59.37 | 58.56 | 58.92 | 27,718,694 | -0.44(-0.74%) |
Jan 30, 2017 | 59.87 | 59.96 | 59.06 | 59.36 | 34,705,592 | -0.59(-0.99%) |
Jan 27, 2017 | 59.59 | 60.07 | 59.14 | 59.95 | 49,177,740 | +1.38(+2.35%) |
Jan 26, 2017 | 58.44 | 58.81 | 57.92 | 58.57 | 47,389,900 | +0.54(+0.93%) |
Jan 25, 2017 | 58.28 | 58.42 | 57.83 | 58.03 | 26,959,118 | +0.15(+0.25%) |
Jan 24, 2017 | 57.60 | 58.08 | 57.36 | 57.89 | 27,053,940 | +0.51(+0.89%) |
Jan 23, 2017 | 57.14 | 57.52 | 57.02 | 57.38 | 25,303,072 | +0.20(+0.35%) |
Jan 20, 2017 | 57.11 | 57.25 | 56.84 | 57.18 | 33,152,544 | +0.40(+0.71%) |
Jan 19, 2017 | 56.72 | 57.40 | 56.68 | 56.78 | 20,246,294 | -0.18(-0.32%) |
Jan 18, 2017 | 57.11 | 57.14 | 56.61 | 56.96 | 21,581,144 | -0.03(-0.05%) |
Jan 17, 2017 | 57.12 | 57.14 | 56.53 | 56.99 | 22,673,320 | -0.15(-0.27%) |
Jan 13, 2017 | 57.14 | 57.14 | 57.14 | 0 | +0.08(+0.14%) | |
Jan 12, 2017 | 57.47 | 57.78 | 56.46 | 57.06 | 23,005,714 | -0.53(-0.92%) |
Jan 11, 2017 | 57.06 | 57.62 | 56.90 | 57.59 | 23,609,064 | +0.52(+0.91%) |
Jan 10, 2017 | 57.17 | 57.48 | 56.76 | 57.07 | 20,400,810 | -0.02(-0.03%) |
Jan 09, 2017 | 57.20 | 57.49 | 57.00 | 57.09 | 22,361,928 | -0.18(-0.32%) |
Jan 06, 2017 | 56.78 | 57.55 | 56.54 | 57.27 | 21,860,966 | +0.49(+0.87%) |
Jan 05, 2017 | 56.68 | 57.10 | 56.53 | 56.78 | 27,295,276 | +0.00(+0.00%) |
Jan 04, 2017 | 56.94 | 57.19 | 56.61 | 56.78 | 23,399,898 | -0.26(-0.45%) |