Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 64.77 | 65.15 | 64.46 | 64.75 | 1,975,752 | -0.22(-0.35%) |
Mar 30, 2017 | 64.48 | 65.56 | 64.33 | 64.97 | 2,405,551 | +0.50(+0.77%) |
Mar 29, 2017 | 64.03 | 64.81 | 63.89 | 64.48 | 1,793,101 | +0.50(+0.79%) |
Mar 28, 2017 | 62.45 | 64.28 | 62.45 | 63.97 | 3,423,314 | +1.52(+2.44%) |
Mar 27, 2017 | 61.34 | 62.63 | 60.92 | 62.45 | 1,191,061 | +0.60(+0.97%) |
Mar 24, 2017 | 62.54 | 62.90 | 61.54 | 61.85 | 1,019,333 | -0.68(-1.09%) |
Mar 23, 2017 | 62.34 | 62.89 | 61.90 | 62.53 | 1,065,738 | +0.17(+0.27%) |
Mar 22, 2017 | 62.03 | 62.52 | 61.58 | 62.36 | 1,574,185 | +0.26(+0.41%) |
Mar 21, 2017 | 63.23 | 63.45 | 61.86 | 62.10 | 1,467,986 | -1.07(-1.69%) |
Mar 20, 2017 | 63.44 | 63.65 | 62.96 | 63.17 | 1,240,977 | -0.27(-0.43%) |
Mar 17, 2017 | 63.55 | 63.93 | 63.26 | 63.44 | 1,691,806 | +0.22(+0.35%) |
Mar 16, 2017 | 63.24 | 63.58 | 62.62 | 63.22 | 1,211,420 | +0.20(+0.32%) |
Mar 15, 2017 | 62.72 | 63.24 | 62.14 | 63.02 | 1,244,647 | +1.07(+1.73%) |
Mar 14, 2017 | 61.95 | 62.12 | 61.44 | 61.94 | 1,062,381 | -0.26(-0.43%) |
Mar 13, 2017 | 62.10 | 62.52 | 61.46 | 62.21 | 2,842,281 | +0.41(+0.66%) |
Mar 10, 2017 | 62.02 | 62.34 | 61.66 | 61.80 | 1,741,204 | +0.07(+0.12%) |
Mar 09, 2017 | 62.09 | 62.36 | 61.51 | 61.73 | 1,476,734 | -0.62(-1.00%) |
Mar 08, 2017 | 62.83 | 63.11 | 62.33 | 62.35 | 1,149,000 | -0.48(-0.76%) |
Mar 07, 2017 | 63.27 | 63.39 | 62.82 | 62.83 | 1,231,638 | -0.49(-0.77%) |
Mar 06, 2017 | 63.36 | 63.73 | 63.07 | 63.31 | 1,051,654 | -0.65(-1.02%) |
Mar 03, 2017 | 63.53 | 64.05 | 63.46 | 63.97 | 1,431,362 | +0.51(+0.80%) |
Mar 02, 2017 | 64.77 | 65.06 | 63.43 | 63.46 | 1,771,562 | -1.40(-2.16%) |
Mar 01, 2017 | 64.64 | 65.36 | 64.62 | 64.86 | 1,801,851 | +0.97(+1.52%) |
Feb 28, 2017 | 63.34 | 64.02 | 63.21 | 63.89 | 1,235,575 | +0.22(+0.35%) |
Feb 27, 2017 | 63.89 | 64.25 | 63.51 | 63.66 | 1,009,234 | -0.15(-0.24%) |
Feb 24, 2017 | 63.24 | 63.88 | 63.17 | 63.81 | 808,577 | +0.02(+0.02%) |
Feb 23, 2017 | 64.43 | 64.65 | 63.62 | 63.80 | 915,516 | -0.25(-0.40%) |
Feb 22, 2017 | 64.06 | 64.84 | 63.97 | 64.05 | 1,251,181 | -0.37(-0.58%) |
Feb 21, 2017 | 63.87 | 64.52 | 63.81 | 64.43 | 1,314,794 | +0.54(+0.85%) |
Feb 17, 2017 | 63.89 | 63.89 | 63.89 | 0 | -0.28(-0.43%) | |
Feb 16, 2017 | 64.37 | 64.55 | 64.00 | 64.16 | 1,152,906 | -0.22(-0.35%) |
Feb 15, 2017 | 63.98 | 64.42 | 63.74 | 64.39 | 1,706,718 | +0.24(+0.37%) |
Feb 14, 2017 | 63.37 | 64.20 | 63.34 | 64.15 | 1,020,576 | +0.41(+0.65%) |
Feb 13, 2017 | 63.40 | 64.01 | 63.30 | 63.73 | 1,151,477 | +0.56(+0.88%) |
Feb 10, 2017 | 62.83 | 63.29 | 62.80 | 63.18 | 992,607 | +0.70(+1.12%) |
Feb 09, 2017 | 61.98 | 62.70 | 61.98 | 62.48 | 835,427 | +0.50(+0.81%) |
Feb 08, 2017 | 61.80 | 61.99 | 61.41 | 61.98 | 893,476 | +0.13(+0.21%) |
Feb 07, 2017 | 62.07 | 62.66 | 61.64 | 61.85 | 1,386,900 | -0.61(-0.97%) |
Feb 06, 2017 | 61.96 | 62.60 | 61.75 | 62.45 | 1,208,776 | +0.44(+0.71%) |
Feb 03, 2017 | 61.90 | 62.64 | 61.76 | 62.02 | 1,272,293 | +0.22(+0.36%) |
Feb 02, 2017 | 62.00 | 62.38 | 61.43 | 61.79 | 1,445,816 | -0.54(-0.87%) |
Feb 01, 2017 | 61.94 | 62.56 | 61.74 | 62.33 | 1,730,611 | +0.64(+1.03%) |
Jan 31, 2017 | 61.78 | 62.56 | 61.15 | 61.70 | 2,043,483 | -0.10(-0.15%) |
Jan 30, 2017 | 61.29 | 61.90 | 61.00 | 61.79 | 1,707,203 | -0.06(-0.10%) |
Jan 27, 2017 | 60.97 | 62.46 | 59.53 | 61.86 | 4,713,413 | -2.06(-3.23%) |
Jan 26, 2017 | 63.20 | 64.07 | 62.79 | 63.92 | 2,820,948 | +0.72(+1.13%) |
Jan 25, 2017 | 62.55 | 63.26 | 62.16 | 63.20 | 2,048,070 | +0.93(+1.50%) |
Jan 24, 2017 | 61.51 | 62.53 | 61.31 | 62.27 | 1,625,344 | +1.15(+1.89%) |
Jan 23, 2017 | 61.22 | 61.61 | 60.69 | 61.12 | 1,279,500 | +0.02(+0.04%) |
Jan 20, 2017 | 60.90 | 61.78 | 60.52 | 61.09 | 2,973,297 | +0.57(+0.95%) |
Jan 19, 2017 | 61.56 | 61.70 | 60.36 | 60.52 | 2,428,693 | -0.93(-1.52%) |
Jan 18, 2017 | 61.47 | 61.73 | 61.16 | 61.45 | 1,590,087 | +0.20(+0.33%) |
Jan 17, 2017 | 61.94 | 62.01 | 61.19 | 61.25 | 1,853,892 | -0.76(-1.22%) |
Jan 13, 2017 | 62.01 | 62.01 | 62.01 | 0 | -0.34(-0.55%) | |
Jan 12, 2017 | 62.66 | 63.07 | 61.29 | 62.35 | 1,717,755 | -0.60(-0.95%) |
Jan 11, 2017 | 61.77 | 63.01 | 61.65 | 62.95 | 2,081,035 | +1.39(+2.25%) |
Jan 10, 2017 | 61.16 | 61.80 | 60.94 | 61.56 | 1,283,389 | +0.57(+0.94%) |
Jan 09, 2017 | 61.55 | 62.36 | 60.92 | 60.99 | 1,549,171 | -0.71(-1.15%) |
Jan 06, 2017 | 61.79 | 62.02 | 61.27 | 61.70 | 1,397,144 | +0.02(+0.03%) |
Jan 05, 2017 | 61.51 | 62.11 | 61.16 | 61.68 | 2,579,833 | +0.24(+0.39%) |
Jan 04, 2017 | 60.72 | 61.58 | 60.65 | 61.44 | 1,231,741 | +1.00(+1.66%) |