Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 59.64 | 59.68 | 58.64 | 58.75 | 30,363,746 | -1.21(-2.02%) |
Mar 30, 2017 | 58.76 | 60.08 | 58.69 | 59.96 | 62,407,944 | +1.20(+2.05%) |
Mar 29, 2017 | 58.52 | 58.94 | 58.41 | 58.75 | 11,859,648 | +0.13(+0.22%) |
Mar 28, 2017 | 58.25 | 58.75 | 57.99 | 58.62 | 15,396,019 | +0.42(+0.73%) |
Mar 27, 2017 | 57.89 | 58.33 | 57.87 | 58.20 | 11,834,385 | +0.01(+0.02%) |
Mar 24, 2017 | 58.76 | 58.76 | 58.13 | 58.19 | 12,743,450 | -0.45(-0.77%) |
Mar 23, 2017 | 58.47 | 58.90 | 58.35 | 58.64 | 12,462,841 | +0.07(+0.12%) |
Mar 22, 2017 | 58.71 | 58.80 | 58.33 | 58.57 | 15,591,180 | -0.05(-0.09%) |
Mar 21, 2017 | 58.85 | 58.99 | 58.45 | 58.62 | 18,689,178 | -0.12(-0.21%) |
Mar 20, 2017 | 58.54 | 58.77 | 58.34 | 58.74 | 10,748,790 | +0.00(+0.00%) |
Mar 17, 2017 | 58.76 | 58.93 | 58.61 | 58.74 | 26,292,606 | -0.05(-0.09%) |
Mar 16, 2017 | 58.76 | 58.88 | 58.50 | 58.79 | 13,853,577 | +0.05(+0.09%) |
Mar 15, 2017 | 58.27 | 58.78 | 58.05 | 58.74 | 16,710,469 | +0.72(+1.25%) |
Mar 14, 2017 | 58.02 | 58.19 | 57.62 | 58.02 | 15,824,306 | -0.31(-0.53%) |
Mar 13, 2017 | 58.38 | 58.70 | 58.06 | 58.32 | 13,361,529 | -0.14(-0.23%) |
Mar 10, 2017 | 59.05 | 59.08 | 58.13 | 58.46 | 15,851,890 | -0.04(-0.07%) |
Mar 09, 2017 | 57.76 | 58.54 | 57.53 | 58.50 | 20,535,392 | +0.46(+0.79%) |
Mar 08, 2017 | 58.99 | 59.01 | 58.03 | 58.04 | 23,472,560 | -1.07(-1.81%) |
Mar 07, 2017 | 59.53 | 59.66 | 58.84 | 59.11 | 17,743,628 | -0.22(-0.37%) |
Mar 06, 2017 | 59.05 | 59.38 | 58.98 | 59.33 | 13,424,704 | +0.27(+0.45%) |
Mar 03, 2017 | 59.88 | 58.93 | 59.07 | 17,176,626 | -0.60(-1.01%) | |
Mar 02, 2017 | 59.31 | 60.35 | 59.30 | 59.67 | 19,778,696 | +0.20(+0.34%) |
Mar 01, 2017 | 58.52 | 59.69 | 58.52 | 59.47 | 24,401,450 | +1.22(+2.09%) |
Feb 28, 2017 | 58.40 | 58.73 | 58.06 | 58.25 | 23,494,044 | -0.16(-0.27%) |
Feb 27, 2017 | 58.12 | 58.53 | 57.89 | 58.41 | 18,787,060 | +0.33(+0.57%) |
Feb 24, 2017 | 58.45 | 58.60 | 57.85 | 58.08 | 15,828,945 | -0.50(-0.86%) |
Feb 23, 2017 | 58.32 | 58.90 | 58.04 | 58.58 | 19,322,202 | +0.61(+1.05%) |
Feb 22, 2017 | 58.49 | 58.52 | 57.93 | 57.97 | 18,022,828 | -0.69(-1.17%) |
Feb 21, 2017 | 58.82 | 58.85 | 58.24 | 58.66 | 22,913,334 | +0.09(+0.16%) |
Feb 17, 2017 | 58.57 | 58.57 | 58.57 | 0 | -0.39(-0.66%) | |
Feb 16, 2017 | 59.54 | 59.76 | 58.86 | 58.95 | 14,818,236 | -0.62(-1.03%) |
Feb 15, 2017 | 59.20 | 59.58 | 59.07 | 59.57 | 16,427,900 | +0.24(+0.41%) |
Feb 14, 2017 | 59.39 | 59.53 | 58.78 | 59.33 | 15,872,808 | -0.13(-0.22%) |
Feb 13, 2017 | 59.29 | 59.59 | 58.99 | 59.46 | 12,660,353 | +0.34(+0.58%) |
Feb 10, 2017 | 58.93 | 59.29 | 58.83 | 59.11 | 12,200,857 | +0.49(+0.83%) |
Feb 09, 2017 | 58.37 | 58.77 | 58.50 | 58.62 | 13,403,789 | +0.26(+0.44%) |
Feb 08, 2017 | 58.73 | 58.73 | 58.14 | 58.37 | 19,551,298 | -0.39(-0.66%) |
Feb 07, 2017 | 59.08 | 59.36 | 58.53 | 58.75 | 16,480,094 | -0.38(-0.65%) |
Feb 06, 2017 | 59.31 | 59.38 | 58.87 | 59.14 | 13,995,822 | -0.16(-0.28%) |
Feb 03, 2017 | 59.41 | 59.43 | 58.85 | 59.30 | 17,956,632 | +0.06(+0.11%) |
Feb 02, 2017 | 59.07 | 59.29 | 58.60 | 59.24 | 17,182,014 | +0.36(+0.61%) |
Feb 01, 2017 | 59.63 | 59.74 | 58.59 | 58.87 | 21,277,002 | -0.67(-1.13%) |
Jan 31, 2017 | 60.36 | 60.39 | 59.01 | 59.55 | 26,946,286 | -0.69(-1.14%) |
Jan 30, 2017 | 60.63 | 60.66 | 59.75 | 60.24 | 17,996,548 | -0.46(-0.76%) |
Jan 27, 2017 | 60.55 | 60.84 | 60.37 | 60.70 | 15,423,087 | -0.06(-0.11%) |
Jan 26, 2017 | 60.83 | 60.93 | 60.42 | 60.76 | 12,364,403 | +0.18(+0.30%) |
Jan 25, 2017 | 60.58 | 60.96 | 60.51 | 60.58 | 13,491,485 | +0.18(+0.29%) |
Jan 24, 2017 | 60.32 | 60.67 | 60.21 | 60.40 | 16,694,693 | +0.09(+0.14%) |
Jan 23, 2017 | 60.82 | 60.96 | 60.16 | 60.31 | 16,079,815 | -0.65(-1.07%) |
Jan 20, 2017 | 60.65 | 61.02 | 60.37 | 60.97 | 26,399,938 | +0.82(+1.37%) |
Jan 19, 2017 | 61.02 | 61.12 | 60.05 | 60.14 | 23,077,818 | -1.10(-1.80%) |
Jan 18, 2017 | 61.80 | 62.05 | 61.08 | 61.24 | 16,660,430 | -0.77(-1.24%) |
Jan 17, 2017 | 61.46 | 62.03 | 61.22 | 62.01 | 18,645,504 | +0.72(+1.17%) |
Jan 13, 2017 | 61.29 | 61.29 | 61.29 | 0 | +0.01(+0.01%) | |
Jan 12, 2017 | 61.95 | 62.03 | 61.10 | 61.29 | 14,660,531 | -0.33(-0.54%) |
Jan 11, 2017 | 60.98 | 61.72 | 60.95 | 61.62 | 15,562,432 | +0.62(+1.02%) |
Jan 10, 2017 | 61.88 | 61.98 | 60.98 | 61.00 | 18,698,302 | -0.79(-1.28%) |
Jan 09, 2017 | 62.62 | 62.62 | 61.44 | 61.78 | 19,382,980 | -1.04(-1.65%) |
Jan 06, 2017 | 63.03 | 63.16 | 62.34 | 62.82 | 23,270,302 | -0.04(-0.06%) |
Jan 05, 2017 | 64.02 | 64.10 | 62.78 | 62.86 | 20,342,352 | -0.95(-1.49%) |
Jan 04, 2017 | 64.68 | 64.70 | 63.71 | 63.81 | 13,249,227 | -0.71(-1.10%) |