Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 59.63 | 59.66 | 58.62 | 58.73 | 30,371,786 | -1.21(-2.02%) |
Mar 30, 2017 | 58.74 | 60.06 | 58.68 | 59.94 | 62,424,472 | +1.20(+2.05%) |
Mar 29, 2017 | 58.50 | 58.93 | 58.40 | 58.74 | 11,862,789 | +0.13(+0.22%) |
Mar 28, 2017 | 58.24 | 58.74 | 57.98 | 58.61 | 15,400,096 | +0.42(+0.73%) |
Mar 27, 2017 | 57.88 | 58.32 | 57.86 | 58.19 | 11,837,519 | +0.01(+0.02%) |
Mar 24, 2017 | 58.74 | 58.74 | 58.11 | 58.17 | 12,746,825 | -0.45(-0.77%) |
Mar 23, 2017 | 58.46 | 58.88 | 58.34 | 58.62 | 12,466,142 | +0.07(+0.12%) |
Mar 22, 2017 | 58.69 | 58.79 | 58.32 | 58.55 | 15,595,309 | -0.05(-0.09%) |
Mar 21, 2017 | 58.84 | 58.97 | 58.44 | 58.60 | 18,694,128 | -0.12(-0.21%) |
Mar 20, 2017 | 58.52 | 58.75 | 58.32 | 58.72 | 10,751,636 | +0.00(+0.00%) |
Mar 17, 2017 | 58.74 | 58.91 | 58.59 | 58.72 | 26,299,570 | -0.05(-0.09%) |
Mar 16, 2017 | 58.74 | 58.87 | 58.49 | 58.77 | 13,857,246 | +0.05(+0.09%) |
Mar 15, 2017 | 58.26 | 58.77 | 58.04 | 58.72 | 16,714,894 | +0.72(+1.25%) |
Mar 14, 2017 | 58.01 | 58.17 | 57.61 | 58.00 | 15,828,497 | -0.31(-0.53%) |
Mar 13, 2017 | 58.37 | 58.68 | 58.04 | 58.31 | 13,365,068 | -0.14(-0.23%) |
Mar 10, 2017 | 59.04 | 59.06 | 58.12 | 58.44 | 15,856,088 | -0.04(-0.07%) |
Mar 09, 2017 | 57.75 | 58.52 | 57.51 | 58.49 | 20,540,830 | +0.46(+0.79%) |
Mar 08, 2017 | 58.97 | 59.00 | 58.01 | 58.03 | 23,478,776 | -1.07(-1.81%) |
Mar 07, 2017 | 59.52 | 59.65 | 58.82 | 59.10 | 17,748,328 | -0.22(-0.37%) |
Mar 06, 2017 | 59.04 | 59.37 | 58.96 | 59.32 | 13,428,259 | +0.26(+0.45%) |
Mar 03, 2017 | 59.87 | 58.91 | 59.05 | 17,181,174 | -0.60(-1.01%) | |
Mar 02, 2017 | 59.30 | 60.33 | 59.29 | 59.65 | 19,783,934 | +0.20(+0.34%) |
Mar 01, 2017 | 58.51 | 59.68 | 58.51 | 59.45 | 24,407,914 | +1.22(+2.09%) |
Feb 28, 2017 | 58.39 | 58.72 | 58.04 | 58.24 | 23,500,268 | -0.16(-0.27%) |
Feb 27, 2017 | 58.10 | 58.52 | 57.87 | 58.39 | 18,792,036 | +0.33(+0.57%) |
Feb 24, 2017 | 58.44 | 58.58 | 57.84 | 58.06 | 15,833,137 | -0.50(-0.86%) |
Feb 23, 2017 | 58.31 | 58.88 | 58.03 | 58.57 | 19,327,318 | +0.61(+1.05%) |
Feb 22, 2017 | 58.47 | 58.51 | 57.91 | 57.96 | 18,027,600 | -0.69(-1.17%) |
Feb 21, 2017 | 58.81 | 58.83 | 58.22 | 58.64 | 22,919,402 | +0.09(+0.16%) |
Feb 17, 2017 | 58.55 | 58.55 | 58.55 | 0 | -0.39(-0.66%) | |
Feb 16, 2017 | 59.53 | 59.74 | 58.85 | 58.94 | 14,822,161 | -0.62(-1.03%) |
Feb 15, 2017 | 59.18 | 59.57 | 59.06 | 59.55 | 16,432,250 | +0.24(+0.41%) |
Feb 14, 2017 | 59.38 | 59.51 | 58.77 | 59.31 | 15,877,011 | -0.13(-0.22%) |
Feb 13, 2017 | 59.27 | 59.57 | 58.97 | 59.44 | 12,663,706 | +0.34(+0.58%) |
Feb 10, 2017 | 58.91 | 59.27 | 58.82 | 59.10 | 12,204,088 | +0.49(+0.83%) |
Feb 09, 2017 | 58.35 | 58.76 | 58.48 | 58.61 | 13,407,339 | +0.26(+0.44%) |
Feb 08, 2017 | 58.72 | 58.72 | 58.13 | 58.35 | 19,556,476 | -0.39(-0.66%) |
Feb 07, 2017 | 59.06 | 59.34 | 58.51 | 58.74 | 16,484,459 | -0.38(-0.65%) |
Feb 06, 2017 | 59.29 | 59.36 | 58.85 | 59.12 | 13,999,529 | -0.16(-0.28%) |
Feb 03, 2017 | 59.40 | 59.41 | 58.83 | 59.28 | 17,961,386 | +0.06(+0.11%) |
Feb 02, 2017 | 59.05 | 59.28 | 58.58 | 59.22 | 17,186,564 | +0.36(+0.61%) |
Feb 01, 2017 | 59.61 | 59.72 | 58.57 | 58.86 | 21,282,638 | -0.67(-1.13%) |
Jan 31, 2017 | 60.35 | 60.37 | 58.99 | 59.53 | 26,953,422 | -0.69(-1.14%) |
Jan 30, 2017 | 60.62 | 60.64 | 59.73 | 60.22 | 18,001,314 | -0.46(-0.76%) |
Jan 27, 2017 | 60.53 | 60.82 | 60.35 | 60.68 | 15,427,172 | -0.06(-0.11%) |
Jan 26, 2017 | 60.81 | 60.91 | 60.41 | 60.75 | 12,367,678 | +0.18(+0.30%) |
Jan 25, 2017 | 60.56 | 60.94 | 60.50 | 60.56 | 13,495,058 | +0.18(+0.29%) |
Jan 24, 2017 | 60.31 | 60.65 | 60.20 | 60.38 | 16,699,114 | +0.09(+0.14%) |
Jan 23, 2017 | 60.80 | 60.94 | 60.15 | 60.30 | 16,084,074 | -0.65(-1.07%) |
Jan 20, 2017 | 60.63 | 61.00 | 60.36 | 60.95 | 26,406,930 | +0.82(+1.37%) |
Jan 19, 2017 | 61.01 | 61.10 | 60.03 | 60.13 | 23,083,930 | -1.10(-1.80%) |
Jan 18, 2017 | 61.78 | 62.03 | 61.07 | 61.23 | 16,664,842 | -0.77(-1.24%) |
Jan 17, 2017 | 61.44 | 62.02 | 61.21 | 61.99 | 18,650,442 | +0.72(+1.17%) |
Jan 13, 2017 | 61.28 | 61.28 | 61.28 | 0 | +0.01(+0.01%) | |
Jan 12, 2017 | 61.93 | 62.01 | 61.08 | 61.27 | 14,664,413 | -0.33(-0.54%) |
Jan 11, 2017 | 60.96 | 61.70 | 60.93 | 61.60 | 15,566,553 | +0.62(+1.02%) |
Jan 10, 2017 | 61.86 | 61.96 | 60.97 | 60.98 | 18,703,254 | -0.79(-1.28%) |
Jan 09, 2017 | 62.61 | 62.61 | 61.42 | 61.77 | 19,388,114 | -1.04(-1.65%) |
Jan 06, 2017 | 63.01 | 63.14 | 62.32 | 62.80 | 23,276,466 | -0.04(-0.06%) |
Jan 05, 2017 | 64.00 | 64.08 | 62.76 | 62.84 | 20,347,740 | -0.95(-1.49%) |
Jan 04, 2017 | 64.66 | 64.68 | 63.69 | 63.79 | 13,252,736 | -0.71(-1.10%) |