Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 59.58 | 60.06 | 59.58 | 59.71 | 1,623,066 | +0.09(+0.15%) |
Mar 30, 2017 | 59.72 | 59.83 | 59.37 | 59.62 | 1,322,244 | -0.25(-0.41%) |
Mar 29, 2017 | 60.12 | 60.16 | 59.67 | 59.87 | 2,225,577 | -0.40(-0.67%) |
Mar 28, 2017 | 59.83 | 60.33 | 59.61 | 60.27 | 1,907,637 | +0.30(+0.50%) |
Mar 27, 2017 | 60.33 | 60.60 | 59.72 | 59.98 | 1,791,012 | -0.16(-0.26%) |
Mar 24, 2017 | 59.60 | 60.34 | 59.57 | 60.13 | 1,699,956 | +0.39(+0.65%) |
Mar 23, 2017 | 59.41 | 60.01 | 59.26 | 59.74 | 2,646,185 | +0.25(+0.41%) |
Mar 22, 2017 | 59.53 | 60.00 | 59.30 | 59.50 | 2,507,188 | +0.22(+0.38%) |
Mar 21, 2017 | 58.60 | 59.46 | 58.51 | 59.28 | 2,397,305 | +0.57(+0.96%) |
Mar 20, 2017 | 59.38 | 59.49 | 58.52 | 58.71 | 2,270,146 | -0.60(-1.00%) |
Mar 17, 2017 | 59.05 | 59.54 | 58.96 | 59.30 | 5,231,439 | +0.31(+0.53%) |
Mar 16, 2017 | 59.23 | 59.31 | 58.78 | 58.99 | 2,160,959 | -0.47(-0.79%) |
Mar 15, 2017 | 58.69 | 59.63 | 58.50 | 59.46 | 3,454,603 | +1.04(+1.77%) |
Mar 14, 2017 | 58.65 | 58.65 | 58.03 | 58.43 | 4,701,656 | -0.49(-0.83%) |
Mar 13, 2017 | 58.67 | 59.00 | 58.56 | 58.92 | 1,656,601 | +0.20(+0.34%) |
Mar 10, 2017 | 58.49 | 58.84 | 58.26 | 58.72 | 2,129,963 | +0.60(+1.04%) |
Mar 09, 2017 | 58.22 | 58.52 | 58.06 | 58.11 | 2,189,555 | -0.09(-0.15%) |
Mar 08, 2017 | 58.68 | 58.68 | 58.07 | 58.20 | 2,508,468 | -0.84(-1.43%) |
Mar 07, 2017 | 59.08 | 59.32 | 58.95 | 59.04 | 2,443,667 | -0.07(-0.13%) |
Mar 06, 2017 | 59.16 | 59.31 | 58.93 | 59.12 | 2,104,857 | -0.10(-0.18%) |
Mar 03, 2017 | 59.50 | 59.60 | 58.76 | 59.22 | 2,444,603 | -0.32(-0.54%) |
Mar 02, 2017 | 58.81 | 60.06 | 58.78 | 59.54 | 2,740,535 | +0.40(+0.68%) |
Mar 01, 2017 | 58.80 | 59.59 | 58.45 | 59.14 | 3,637,395 | -0.27(-0.45%) |
Feb 28, 2017 | 58.88 | 59.56 | 58.81 | 59.41 | 3,364,428 | +0.55(+0.94%) |
Feb 27, 2017 | 58.81 | 59.01 | 58.47 | 58.86 | 2,054,109 | +0.10(+0.16%) |
Feb 24, 2017 | 58.21 | 58.81 | 58.15 | 58.76 | 2,585,420 | +0.72(+1.25%) |
Feb 23, 2017 | 57.79 | 58.14 | 57.66 | 58.04 | 2,350,026 | +0.53(+0.92%) |
Feb 22, 2017 | 57.74 | 57.84 | 57.00 | 57.51 | 4,536,723 | -0.02(-0.04%) |
Feb 21, 2017 | 56.65 | 57.63 | 56.56 | 57.53 | 2,486,994 | +0.66(+1.15%) |
Feb 17, 2017 | 56.88 | 56.88 | 56.88 | 0 | +0.41(+0.73%) | |
Feb 16, 2017 | 55.97 | 56.49 | 55.95 | 56.47 | 1,683,682 | +0.60(+1.08%) |
Feb 15, 2017 | 55.75 | 55.95 | 55.33 | 55.86 | 2,537,769 | -0.31(-0.54%) |
Feb 14, 2017 | 56.30 | 56.34 | 55.76 | 56.17 | 1,991,041 | -0.13(-0.23%) |
Feb 13, 2017 | 56.03 | 56.35 | 55.86 | 56.30 | 1,667,507 | +0.26(+0.47%) |
Feb 10, 2017 | 55.31 | 56.05 | 55.21 | 56.03 | 2,145,241 | +0.34(+0.60%) |
Feb 09, 2017 | 55.75 | 55.87 | 55.37 | 55.70 | 2,481,876 | -0.05(-0.09%) |
Feb 08, 2017 | 54.91 | 55.94 | 54.83 | 55.75 | 4,378,334 | +1.33(+2.44%) |
Feb 07, 2017 | 54.19 | 54.48 | 54.02 | 54.42 | 2,417,325 | +0.22(+0.41%) |
Feb 06, 2017 | 54.26 | 54.51 | 53.93 | 54.20 | 2,056,061 | +0.16(+0.29%) |
Feb 03, 2017 | 53.64 | 54.19 | 53.49 | 54.05 | 2,816,732 | -0.05(-0.10%) |
Feb 02, 2017 | 53.47 | 54.13 | 53.26 | 54.10 | 2,593,086 | +0.75(+1.41%) |
Feb 01, 2017 | 53.90 | 54.07 | 53.27 | 53.34 | 1,897,062 | -0.95(-1.76%) |
Jan 31, 2017 | 53.69 | 54.31 | 53.44 | 54.30 | 3,866,724 | +0.71(+1.32%) |
Jan 30, 2017 | 53.86 | 53.86 | 53.16 | 53.59 | 1,333,103 | -0.05(-0.10%) |
Jan 27, 2017 | 53.89 | 53.89 | 53.49 | 53.64 | 1,406,019 | +0.03(+0.06%) |
Jan 26, 2017 | 53.49 | 53.84 | 53.34 | 53.61 | 1,425,175 | +0.17(+0.32%) |
Jan 25, 2017 | 53.46 | 53.64 | 53.31 | 53.44 | 1,156,935 | -0.20(-0.37%) |
Jan 24, 2017 | 53.43 | 53.72 | 53.26 | 53.64 | 2,043,588 | +0.13(+0.25%) |
Jan 23, 2017 | 53.70 | 53.76 | 53.37 | 53.51 | 1,392,208 | -0.11(-0.21%) |
Jan 20, 2017 | 53.55 | 53.87 | 53.32 | 53.62 | 1,236,473 | +0.19(+0.35%) |
Jan 19, 2017 | 53.72 | 54.05 | 53.30 | 53.43 | 1,636,236 | -0.43(-0.80%) |
Jan 18, 2017 | 54.10 | 54.35 | 53.78 | 53.87 | 1,575,287 | -0.16(-0.29%) |
Jan 17, 2017 | 53.93 | 54.31 | 53.86 | 54.02 | 2,247,179 | +0.31(+0.57%) |
Jan 13, 2017 | 53.72 | 53.72 | 53.72 | 0 | -0.21(-0.39%) | |
Jan 12, 2017 | 53.69 | 54.01 | 53.51 | 53.93 | 1,579,506 | +0.19(+0.35%) |
Jan 11, 2017 | 52.95 | 53.87 | 52.95 | 53.74 | 2,020,710 | +0.76(+1.43%) |
Jan 10, 2017 | 52.96 | 53.14 | 52.58 | 52.98 | 1,688,776 | +0.07(+0.13%) |
Jan 09, 2017 | 53.58 | 53.70 | 52.85 | 52.91 | 1,680,851 | -0.50(-0.93%) |
Jan 06, 2017 | 53.51 | 53.69 | 53.31 | 53.41 | 2,773,340 | -0.31(-0.57%) |
Jan 05, 2017 | 54.00 | 54.19 | 53.44 | 53.72 | 3,047,179 | -0.19(-0.36%) |
Jan 04, 2017 | 53.60 | 54.09 | 53.48 | 53.91 | 2,403,551 | +0.45(+0.85%) |