Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 69.16 | 69.16 | 68.54 | 68.56 | 1,060,668 | -0.52(-0.75%) |
Mar 30, 2017 | 68.01 | 69.71 | 67.84 | 69.08 | 1,596,103 | +1.23(+1.81%) |
Mar 29, 2017 | 68.12 | 68.36 | 67.40 | 67.85 | 1,078,890 | -0.40(-0.59%) |
Mar 28, 2017 | 68.11 | 68.84 | 67.70 | 68.25 | 949,506 | -0.12(-0.18%) |
Mar 27, 2017 | 66.96 | 68.42 | 66.17 | 68.37 | 1,069,754 | +0.73(+1.08%) |
Mar 24, 2017 | 67.33 | 68.13 | 67.23 | 67.64 | 899,818 | +0.81(+1.21%) |
Mar 23, 2017 | 66.45 | 67.40 | 66.19 | 66.83 | 945,761 | +0.30(+0.45%) |
Mar 22, 2017 | 65.45 | 66.89 | 64.79 | 66.53 | 1,377,725 | +1.00(+1.53%) |
Mar 21, 2017 | 67.80 | 67.85 | 65.34 | 65.53 | 1,983,413 | -2.05(-3.03%) |
Mar 20, 2017 | 67.20 | 67.99 | 66.50 | 67.58 | 1,040,302 | +0.16(+0.24%) |
Mar 17, 2017 | 68.34 | 68.34 | 67.34 | 67.42 | 2,264,461 | -0.80(-1.17%) |
Mar 16, 2017 | 68.71 | 69.04 | 67.11 | 68.22 | 2,005,883 | -0.73(-1.06%) |
Mar 15, 2017 | 68.34 | 69.12 | 67.49 | 68.95 | 1,615,969 | +1.10(+1.62%) |
Mar 14, 2017 | 67.45 | 68.18 | 66.80 | 67.85 | 1,298,474 | +0.17(+0.25%) |
Mar 13, 2017 | 67.13 | 67.79 | 67.11 | 67.68 | 872,663 | +0.57(+0.85%) |
Mar 10, 2017 | 66.85 | 67.63 | 66.61 | 67.11 | 1,012,456 | +0.46(+0.69%) |
Mar 09, 2017 | 66.29 | 67.12 | 65.50 | 66.65 | 821,036 | +0.25(+0.38%) |
Mar 08, 2017 | 66.60 | 67.37 | 65.99 | 66.40 | 1,239,835 | -0.49(-0.73%) |
Mar 07, 2017 | 66.23 | 67.37 | 65.96 | 66.89 | 1,674,027 | +0.47(+0.71%) |
Mar 06, 2017 | 65.88 | 66.59 | 65.56 | 66.42 | 1,712,830 | +0.21(+0.32%) |
Mar 03, 2017 | 66.19 | 66.82 | 65.77 | 66.21 | 921,548 | +0.10(+0.15%) |
Mar 02, 2017 | 68.01 | 68.05 | 66.06 | 66.11 | 1,202,465 | -1.74(-2.56%) |
Mar 01, 2017 | 66.50 | 68.00 | 66.23 | 67.85 | 1,352,952 | +1.75(+2.65%) |
Feb 28, 2017 | 67.61 | 67.70 | 65.93 | 66.10 | 1,317,479 | -1.52(-2.25%) |
Feb 27, 2017 | 66.28 | 67.66 | 65.60 | 67.62 | 1,292,764 | +1.43(+2.16%) |
Feb 24, 2017 | 66.37 | 66.56 | 64.18 | 66.19 | 1,574,820 | -1.01(-1.50%) |
Feb 23, 2017 | 68.02 | 68.30 | 66.39 | 67.20 | 1,315,105 | -0.35(-0.52%) |
Feb 22, 2017 | 67.56 | 68.66 | 67.22 | 67.55 | 1,151,872 | -0.02(-0.03%) |
Feb 21, 2017 | 67.03 | 67.95 | 66.85 | 67.57 | 2,758,323 | +0.45(+0.67%) |
Feb 17, 2017 | 67.12 | 67.12 | 67.12 | 0 | -0.03(-0.04%) | |
Feb 16, 2017 | 67.26 | 67.68 | 66.37 | 67.15 | 837,657 | -0.02(-0.03%) |
Feb 15, 2017 | 66.42 | 67.41 | 66.14 | 67.17 | 785,405 | +0.73(+1.10%) |
Feb 14, 2017 | 66.49 | 66.74 | 65.81 | 66.44 | 996,880 | -0.09(-0.14%) |
Feb 13, 2017 | 66.47 | 67.20 | 66.10 | 66.53 | 1,085,608 | +0.26(+0.39%) |
Feb 10, 2017 | 66.32 | 66.42 | 65.59 | 66.27 | 1,003,296 | -0.01(-0.02%) |
Feb 09, 2017 | 66.13 | 66.40 | 65.57 | 66.28 | 1,305,111 | +0.08(+0.12%) |
Feb 08, 2017 | 64.93 | 66.25 | 64.55 | 66.20 | 1,745,352 | +1.45(+2.24%) |
Feb 07, 2017 | 64.36 | 65.05 | 64.19 | 64.75 | 1,271,554 | +0.39(+0.61%) |
Feb 06, 2017 | 63.49 | 64.36 | 63.31 | 64.36 | 2,005,719 | +0.40(+0.63%) |
Feb 03, 2017 | 63.46 | 64.63 | 63.36 | 63.96 | 1,559,375 | +0.61(+0.96%) |
Feb 02, 2017 | 61.34 | 65.68 | 61.12 | 63.35 | 5,475,684 | -1.20(-1.86%) |
Feb 01, 2017 | 65.15 | 65.97 | 63.34 | 64.55 | 4,121,079 | +0.34(+0.53%) |
Jan 31, 2017 | 63.84 | 64.42 | 63.28 | 64.21 | 1,944,370 | -0.08(-0.12%) |
Jan 30, 2017 | 63.52 | 64.51 | 63.01 | 64.29 | 3,150,234 | +0.64(+1.01%) |
Jan 27, 2017 | 63.57 | 63.96 | 62.89 | 63.65 | 1,134,590 | +0.31(+0.49%) |
Jan 26, 2017 | 63.70 | 64.19 | 62.82 | 63.34 | 2,107,147 | -0.70(-1.09%) |
Jan 25, 2017 | 63.13 | 64.08 | 62.55 | 64.04 | 1,842,280 | +1.54(+2.46%) |
Jan 24, 2017 | 62.15 | 63.09 | 61.92 | 62.50 | 2,435,115 | +0.65(+1.05%) |
Jan 23, 2017 | 60.92 | 62.11 | 60.92 | 61.85 | 2,224,372 | +0.83(+1.36%) |
Jan 20, 2017 | 60.04 | 61.70 | 59.51 | 61.02 | 3,420,649 | +2.71(+4.65%) |
Jan 19, 2017 | 59.19 | 59.80 | 58.11 | 58.31 | 2,197,280 | -0.86(-1.45%) |
Jan 18, 2017 | 57.70 | 59.29 | 57.63 | 59.17 | 1,567,890 | +1.91(+3.34%) |
Jan 17, 2017 | 58.03 | 58.87 | 56.90 | 57.26 | 2,067,049 | -1.31(-2.24%) |
Jan 13, 2017 | 58.57 | 58.57 | 58.57 | 0 | +1.73(+3.04%) | |
Jan 12, 2017 | 56.06 | 56.94 | 55.37 | 56.84 | 1,622,163 | +0.04(+0.07%) |
Jan 11, 2017 | 56.35 | 56.86 | 55.50 | 56.80 | 1,107,132 | +0.40(+0.71%) |
Jan 10, 2017 | 54.43 | 56.58 | 54.43 | 56.40 | 1,972,550 | +2.03(+3.73%) |
Jan 09, 2017 | 53.91 | 55.35 | 53.91 | 54.37 | 1,252,941 | +0.51(+0.95%) |
Jan 06, 2017 | 53.60 | 54.41 | 53.09 | 53.86 | 943,023 | +0.50(+0.94%) |
Jan 05, 2017 | 54.04 | 54.52 | 52.81 | 53.36 | 1,343,366 | -1.15(-2.11%) |
Jan 04, 2017 | 52.99 | 54.56 | 52.74 | 54.51 | 1,503,774 | +1.61(+3.04%) |