Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 68.55 | 69.63 | 68.29 | 69.25 | 3,934,852 | +0.70(+1.01%) |
Mar 30, 2017 | 68.11 | 68.72 | 67.89 | 68.55 | 2,205,540 | +0.22(+0.31%) |
Mar 29, 2017 | 67.83 | 68.78 | 67.52 | 68.34 | 4,518,210 | -0.04(-0.06%) |
Mar 28, 2017 | 65.37 | 68.55 | 65.31 | 68.38 | 13,067,604 | +5.83(+9.31%) |
Mar 27, 2017 | 62.95 | 63.35 | 62.24 | 62.55 | 3,158,505 | -0.94(-1.47%) |
Mar 24, 2017 | 63.45 | 63.86 | 63.28 | 63.49 | 1,501,437 | +0.06(+0.09%) |
Mar 23, 2017 | 63.79 | 64.17 | 63.38 | 63.43 | 1,476,703 | -0.30(-0.47%) |
Mar 22, 2017 | 63.35 | 63.86 | 63.16 | 63.73 | 1,655,464 | +0.33(+0.52%) |
Mar 21, 2017 | 63.73 | 64.06 | 63.28 | 63.40 | 1,668,802 | -0.22(-0.34%) |
Mar 20, 2017 | 63.47 | 63.81 | 63.18 | 63.61 | 1,126,469 | +0.17(+0.26%) |
Mar 17, 2017 | 62.71 | 63.79 | 62.52 | 63.45 | 2,586,323 | +1.04(+1.67%) |
Mar 16, 2017 | 62.77 | 63.00 | 62.27 | 62.40 | 1,155,666 | -0.36(-0.57%) |
Mar 15, 2017 | 61.70 | 62.83 | 61.50 | 62.76 | 1,691,596 | +1.01(+1.64%) |
Mar 14, 2017 | 61.73 | 61.87 | 61.25 | 61.75 | 1,240,197 | +0.13(+0.21%) |
Mar 13, 2017 | 61.54 | 61.70 | 61.09 | 61.62 | 2,251,414 | +0.24(+0.39%) |
Mar 10, 2017 | 62.21 | 62.73 | 61.10 | 61.38 | 2,609,525 | -0.88(-1.41%) |
Mar 09, 2017 | 62.13 | 62.56 | 61.97 | 62.26 | 940,144 | +0.03(+0.05%) |
Mar 08, 2017 | 61.72 | 62.52 | 61.67 | 62.22 | 1,472,932 | +0.55(+0.90%) |
Mar 07, 2017 | 61.90 | 61.90 | 61.34 | 61.67 | 1,606,707 | -0.14(-0.23%) |
Mar 06, 2017 | 62.05 | 62.26 | 61.42 | 61.81 | 1,351,254 | -0.36(-0.57%) |
Mar 03, 2017 | 62.40 | 62.44 | 61.65 | 62.16 | 841,646 | -0.30(-0.48%) |
Mar 02, 2017 | 61.95 | 62.53 | 61.75 | 62.46 | 1,287,676 | +0.48(+0.77%) |
Mar 01, 2017 | 62.43 | 62.47 | 61.85 | 61.98 | 1,123,819 | +0.17(+0.28%) |
Feb 28, 2017 | 61.78 | 62.09 | 61.53 | 61.81 | 1,936,262 | +0.12(+0.20%) |
Feb 27, 2017 | 62.49 | 62.61 | 61.50 | 61.68 | 1,704,981 | -0.77(-1.23%) |
Feb 24, 2017 | 62.09 | 62.62 | 61.76 | 62.45 | 1,401,603 | +0.00(+0.00%) |
Feb 23, 2017 | 62.49 | 62.95 | 62.25 | 62.45 | 1,315,824 | +0.03(+0.05%) |
Feb 22, 2017 | 62.83 | 63.02 | 61.97 | 62.42 | 1,778,842 | -1.06(-1.67%) |
Feb 21, 2017 | 63.35 | 63.82 | 63.27 | 63.48 | 1,533,927 | -0.02(-0.04%) |
Feb 17, 2017 | 63.50 | 63.50 | 63.50 | 0 | +0.77(+1.23%) | |
Feb 16, 2017 | 62.89 | 63.15 | 62.44 | 62.73 | 795,525 | +0.05(+0.08%) |
Feb 15, 2017 | 62.95 | 63.15 | 62.29 | 62.69 | 1,685,613 | -0.41(-0.66%) |
Feb 14, 2017 | 62.40 | 63.11 | 61.95 | 63.10 | 1,277,257 | +0.13(+0.21%) |
Feb 13, 2017 | 63.25 | 63.48 | 62.92 | 62.97 | 1,396,755 | -0.17(-0.26%) |
Feb 10, 2017 | 62.35 | 63.53 | 62.34 | 63.13 | 2,042,676 | +1.00(+1.61%) |
Feb 09, 2017 | 60.80 | 62.26 | 60.57 | 62.13 | 1,924,604 | +1.35(+2.22%) |
Feb 08, 2017 | 59.34 | 60.84 | 59.34 | 60.78 | 1,187,532 | +1.32(+2.21%) |
Feb 07, 2017 | 59.92 | 60.61 | 59.43 | 59.47 | 1,527,641 | -0.40(-0.66%) |
Feb 06, 2017 | 59.42 | 60.38 | 59.33 | 59.86 | 2,644,000 | +0.42(+0.71%) |
Feb 03, 2017 | 60.39 | 60.57 | 59.28 | 59.44 | 2,032,212 | +0.16(+0.27%) |
Feb 02, 2017 | 59.66 | 59.88 | 59.12 | 59.28 | 2,064,784 | -0.46(-0.76%) |
Feb 01, 2017 | 60.63 | 60.99 | 59.37 | 59.74 | 2,294,376 | -0.91(-1.50%) |
Jan 31, 2017 | 61.21 | 61.32 | 60.24 | 60.65 | 1,368,370 | -0.45(-0.73%) |
Jan 30, 2017 | 61.28 | 61.28 | 60.43 | 61.10 | 1,376,632 | +0.22(+0.35%) |
Jan 27, 2017 | 60.98 | 61.10 | 60.17 | 60.88 | 1,330,291 | +0.01(+0.01%) |
Jan 26, 2017 | 61.05 | 61.63 | 60.75 | 60.87 | 905,661 | -0.02(-0.03%) |
Jan 25, 2017 | 60.38 | 61.00 | 60.00 | 60.89 | 1,734,901 | -0.08(-0.14%) |
Jan 24, 2017 | 60.60 | 61.10 | 60.47 | 60.97 | 1,374,903 | +0.55(+0.92%) |
Jan 23, 2017 | 60.73 | 60.78 | 59.95 | 60.42 | 1,735,289 | -0.36(-0.60%) |
Jan 20, 2017 | 60.20 | 60.96 | 60.11 | 60.78 | 1,479,476 | +0.70(+1.17%) |
Jan 19, 2017 | 60.35 | 60.66 | 59.89 | 60.08 | 1,377,367 | -0.47(-0.78%) |
Jan 18, 2017 | 60.63 | 60.63 | 59.95 | 60.55 | 1,029,894 | +0.23(+0.38%) |
Jan 17, 2017 | 60.53 | 61.29 | 60.19 | 60.32 | 1,608,869 | -0.41(-0.67%) |
Jan 13, 2017 | 60.72 | 60.72 | 60.72 | 0 | -0.36(-0.60%) | |
Jan 12, 2017 | 60.31 | 61.29 | 60.15 | 61.09 | 2,563,599 | +0.76(+1.26%) |
Jan 11, 2017 | 59.62 | 60.49 | 59.62 | 60.33 | 2,358,599 | +0.53(+0.89%) |
Jan 10, 2017 | 59.31 | 60.11 | 59.22 | 59.80 | 2,452,114 | +0.57(+0.96%) |
Jan 09, 2017 | 59.17 | 59.59 | 58.77 | 59.23 | 1,771,856 | +0.01(+0.01%) |
Jan 06, 2017 | 59.66 | 59.89 | 59.04 | 59.22 | 2,706,541 | -0.18(-0.31%) |
Jan 05, 2017 | 59.92 | 59.92 | 58.86 | 59.40 | 2,241,070 | +0.20(+0.33%) |
Jan 04, 2017 | 59.25 | 59.75 | 58.98 | 59.20 | 2,322,739 | +0.02(+0.04%) |