Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 65.60 | 65.86 | 65.19 | 65.32 | 2,140,991 | -0.41(-0.63%) |
Mar 30, 2017 | 65.26 | 65.77 | 65.00 | 65.74 | 1,232,502 | +0.41(+0.63%) |
Mar 29, 2017 | 65.39 | 65.74 | 64.92 | 65.32 | 962,020 | +0.09(+0.14%) |
Mar 28, 2017 | 64.51 | 65.83 | 64.29 | 65.23 | 1,557,956 | +0.75(+1.17%) |
Mar 27, 2017 | 63.43 | 64.54 | 62.81 | 64.48 | 1,907,486 | +0.45(+0.70%) |
Mar 24, 2017 | 63.95 | 64.58 | 63.69 | 64.03 | 1,947,454 | +0.24(+0.38%) |
Mar 23, 2017 | 63.71 | 64.14 | 63.32 | 63.79 | 1,849,701 | -0.11(-0.17%) |
Mar 22, 2017 | 63.49 | 64.24 | 62.60 | 63.89 | 3,653,119 | +0.46(+0.73%) |
Mar 21, 2017 | 66.14 | 66.34 | 63.32 | 63.43 | 2,945,182 | -2.40(-3.65%) |
Mar 20, 2017 | 66.45 | 66.55 | 65.59 | 65.83 | 2,042,673 | -0.59(-0.89%) |
Mar 17, 2017 | 66.94 | 66.94 | 65.54 | 66.42 | 2,688,775 | -0.34(-0.51%) |
Mar 16, 2017 | 67.54 | 67.55 | 66.08 | 66.77 | 2,684,524 | -0.02(-0.02%) |
Mar 15, 2017 | 65.77 | 67.16 | 65.77 | 66.78 | 3,452,048 | +1.05(+1.59%) |
Mar 14, 2017 | 64.68 | 66.38 | 64.40 | 65.74 | 3,391,817 | +0.65(+1.00%) |
Mar 13, 2017 | 64.00 | 65.28 | 63.76 | 65.09 | 5,053,888 | +2.52(+4.03%) |
Mar 10, 2017 | 62.49 | 63.10 | 62.25 | 62.56 | 1,674,907 | +0.65(+1.05%) |
Mar 09, 2017 | 62.16 | 62.30 | 61.65 | 61.91 | 1,261,407 | -0.28(-0.44%) |
Mar 08, 2017 | 61.77 | 62.38 | 61.48 | 62.19 | 1,363,068 | +0.54(+0.87%) |
Mar 07, 2017 | 61.90 | 61.90 | 61.13 | 61.65 | 1,538,367 | +0.04(+0.07%) |
Mar 06, 2017 | 62.13 | 62.33 | 61.14 | 61.61 | 1,917,147 | -1.02(-1.63%) |
Mar 03, 2017 | 62.71 | 62.98 | 62.21 | 62.64 | 1,548,770 | -0.17(-0.27%) |
Mar 02, 2017 | 62.11 | 63.17 | 61.71 | 62.81 | 2,364,047 | +0.50(+0.81%) |
Mar 01, 2017 | 62.59 | 63.40 | 62.23 | 62.30 | 2,981,037 | +0.52(+0.84%) |
Feb 28, 2017 | 62.55 | 62.76 | 61.50 | 61.78 | 2,389,295 | -0.87(-1.39%) |
Feb 27, 2017 | 62.08 | 62.86 | 61.81 | 62.65 | 2,170,091 | +0.41(+0.66%) |
Feb 24, 2017 | 61.21 | 62.46 | 60.58 | 62.24 | 3,307,173 | +0.58(+0.93%) |
Feb 23, 2017 | 61.72 | 62.52 | 61.51 | 61.66 | 2,539,424 | -0.13(-0.21%) |
Feb 22, 2017 | 61.20 | 62.08 | 61.01 | 61.79 | 2,841,587 | +0.24(+0.40%) |
Feb 21, 2017 | 61.30 | 62.17 | 61.21 | 61.55 | 1,754,417 | +0.31(+0.50%) |
Feb 17, 2017 | 61.24 | 61.24 | 61.24 | 0 | +0.19(+0.32%) | |
Feb 16, 2017 | 61.74 | 61.93 | 60.73 | 61.04 | 1,858,298 | -0.84(-1.35%) |
Feb 15, 2017 | 61.08 | 62.05 | 61.04 | 61.88 | 1,627,501 | +0.24(+0.38%) |
Feb 14, 2017 | 61.42 | 62.01 | 61.34 | 61.65 | 2,239,684 | -0.03(-0.05%) |
Feb 13, 2017 | 60.53 | 61.74 | 60.53 | 61.68 | 2,838,098 | +1.36(+2.26%) |
Feb 10, 2017 | 60.03 | 60.57 | 59.63 | 60.31 | 2,063,364 | +0.45(+0.76%) |
Feb 09, 2017 | 60.01 | 60.31 | 59.59 | 59.86 | 2,333,287 | -0.15(-0.24%) |
Feb 08, 2017 | 60.01 | 60.10 | 59.60 | 60.01 | 2,031,847 | -0.14(-0.23%) |
Feb 07, 2017 | 59.84 | 60.23 | 59.70 | 60.14 | 2,851,549 | +0.31(+0.52%) |
Feb 06, 2017 | 59.79 | 60.05 | 59.20 | 59.84 | 1,815,548 | -0.01(-0.01%) |
Feb 03, 2017 | 60.09 | 60.47 | 59.25 | 59.84 | 2,543,301 | +0.19(+0.31%) |
Feb 02, 2017 | 59.92 | 60.14 | 58.89 | 59.66 | 6,237,211 | +2.27(+3.96%) |
Feb 01, 2017 | 57.04 | 57.61 | 56.58 | 57.38 | 2,515,067 | +0.76(+1.34%) |
Jan 31, 2017 | 56.22 | 56.67 | 55.80 | 56.62 | 3,449,154 | +0.29(+0.52%) |
Jan 30, 2017 | 57.32 | 57.36 | 56.05 | 56.33 | 2,865,998 | -1.04(-1.82%) |
Jan 27, 2017 | 58.21 | 58.60 | 57.04 | 57.38 | 2,952,244 | -0.70(-1.21%) |
Jan 26, 2017 | 58.85 | 59.72 | 57.85 | 58.08 | 2,559,222 | -1.22(-2.06%) |
Jan 25, 2017 | 58.34 | 59.39 | 58.11 | 59.30 | 2,437,372 | +1.55(+2.69%) |
Jan 24, 2017 | 57.17 | 58.00 | 56.83 | 57.75 | 3,165,139 | +1.12(+1.97%) |
Jan 23, 2017 | 56.93 | 56.95 | 56.20 | 56.63 | 2,250,061 | -0.48(-0.83%) |
Jan 20, 2017 | 58.08 | 58.23 | 56.81 | 57.11 | 2,572,752 | -1.09(-1.87%) |
Jan 19, 2017 | 58.19 | 58.69 | 57.89 | 58.20 | 2,306,816 | +0.41(+0.71%) |
Jan 18, 2017 | 57.93 | 58.35 | 57.13 | 57.79 | 2,181,356 | -0.15(-0.27%) |
Jan 17, 2017 | 57.79 | 58.69 | 57.76 | 57.94 | 2,426,627 | +0.05(+0.08%) |
Jan 13, 2017 | 57.89 | 57.89 | 57.89 | 0 | +0.46(+0.80%) | |
Jan 12, 2017 | 57.82 | 57.98 | 56.47 | 57.43 | 2,044,652 | -0.39(-0.67%) |
Jan 11, 2017 | 56.54 | 57.83 | 56.43 | 57.82 | 3,818,126 | +0.86(+1.52%) |
Jan 10, 2017 | 55.42 | 57.34 | 55.18 | 56.96 | 3,371,606 | +1.95(+3.54%) |
Jan 09, 2017 | 55.97 | 56.08 | 54.97 | 55.01 | 3,136,070 | -0.90(-1.60%) |
Jan 06, 2017 | 56.52 | 56.52 | 55.86 | 55.91 | 1,762,645 | -0.36(-0.63%) |
Jan 05, 2017 | 56.53 | 56.55 | 55.72 | 56.26 | 2,461,472 | -0.35(-0.61%) |
Jan 04, 2017 | 54.72 | 56.75 | 54.69 | 56.61 | 3,064,046 | +2.02(+3.70%) |