Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 60.47 | 60.89 | 60.34 | 60.55 | 3,049,974 | -0.02(-0.04%) |
Mar 30, 2017 | 60.62 | 60.63 | 60.29 | 60.57 | 3,341,887 | -0.28(-0.46%) |
Mar 29, 2017 | 61.09 | 61.09 | 60.68 | 60.85 | 2,827,526 | -0.38(-0.61%) |
Mar 28, 2017 | 60.94 | 61.26 | 60.80 | 61.23 | 3,329,950 | +0.10(+0.17%) |
Mar 27, 2017 | 61.52 | 61.71 | 60.84 | 61.12 | 2,879,246 | -0.15(-0.24%) |
Mar 24, 2017 | 60.99 | 61.48 | 60.87 | 61.27 | 2,815,642 | +0.23(+0.37%) |
Mar 23, 2017 | 60.90 | 61.49 | 60.80 | 61.04 | 3,264,199 | -0.06(-0.10%) |
Mar 22, 2017 | 61.27 | 61.72 | 60.97 | 61.10 | 3,903,105 | +0.06(+0.10%) |
Mar 21, 2017 | 59.91 | 61.29 | 59.89 | 61.04 | 6,897,509 | +1.11(+1.85%) |
Mar 20, 2017 | 60.49 | 60.62 | 59.70 | 59.94 | 4,430,369 | -0.49(-0.81%) |
Mar 17, 2017 | 60.43 | 60.73 | 60.19 | 60.42 | 9,856,147 | +0.16(+0.27%) |
Mar 16, 2017 | 60.69 | 60.78 | 59.98 | 60.26 | 5,894,905 | -0.28(-0.46%) |
Mar 15, 2017 | 59.86 | 60.81 | 59.68 | 60.54 | 5,048,953 | +0.83(+1.40%) |
Mar 14, 2017 | 59.69 | 59.87 | 59.52 | 59.71 | 2,913,669 | +0.00(+0.00%) |
Mar 13, 2017 | 59.66 | 59.78 | 59.40 | 59.71 | 4,636,919 | +0.17(+0.29%) |
Mar 10, 2017 | 59.37 | 59.77 | 59.19 | 59.54 | 4,516,332 | +0.44(+0.74%) |
Mar 09, 2017 | 59.45 | 59.65 | 59.08 | 59.10 | 4,164,141 | -0.20(-0.34%) |
Mar 08, 2017 | 59.88 | 59.89 | 59.25 | 59.30 | 4,526,682 | -1.01(-1.68%) |
Mar 07, 2017 | 60.24 | 60.59 | 60.14 | 60.31 | 5,054,895 | -0.13(-0.22%) |
Mar 06, 2017 | 60.51 | 60.60 | 60.19 | 60.45 | 3,772,275 | -0.03(-0.05%) |
Mar 03, 2017 | 60.64 | 60.66 | 60.01 | 60.47 | 3,868,552 | -0.33(-0.55%) |
Mar 02, 2017 | 60.25 | 61.12 | 60.09 | 60.81 | 5,656,351 | +0.32(+0.52%) |
Mar 01, 2017 | 60.25 | 60.92 | 59.95 | 60.49 | 6,545,072 | -0.46(-0.75%) |
Feb 28, 2017 | 60.24 | 61.15 | 60.24 | 60.95 | 4,781,033 | +0.51(+0.84%) |
Feb 27, 2017 | 60.49 | 60.69 | 60.17 | 60.44 | 3,394,037 | -0.07(-0.12%) |
Feb 24, 2017 | 59.95 | 60.70 | 59.93 | 60.51 | 5,210,233 | +0.78(+1.30%) |
Feb 23, 2017 | 59.05 | 59.85 | 58.99 | 59.74 | 3,794,115 | +0.77(+1.30%) |
Feb 22, 2017 | 58.48 | 59.06 | 58.30 | 58.97 | 3,921,148 | +0.58(+0.99%) |
Feb 21, 2017 | 57.81 | 58.49 | 57.54 | 58.39 | 3,704,393 | +0.54(+0.93%) |
Feb 17, 2017 | 57.85 | 57.85 | 57.85 | 0 | -0.40(-0.68%) | |
Feb 16, 2017 | 56.98 | 58.48 | 56.68 | 58.25 | 9,201,819 | +1.57(+2.76%) |
Feb 15, 2017 | 56.69 | 56.98 | 56.32 | 56.69 | 5,149,758 | -0.30(-0.52%) |
Feb 14, 2017 | 57.37 | 57.45 | 56.66 | 56.99 | 5,086,541 | -0.47(-0.83%) |
Feb 13, 2017 | 57.15 | 57.46 | 56.88 | 57.46 | 4,006,853 | +0.43(+0.76%) |
Feb 10, 2017 | 56.66 | 57.07 | 56.66 | 57.03 | 3,492,064 | +0.26(+0.45%) |
Feb 09, 2017 | 57.42 | 57.57 | 56.64 | 56.77 | 4,589,623 | -0.65(-1.13%) |
Feb 08, 2017 | 56.83 | 57.48 | 56.77 | 57.42 | 4,072,167 | +0.65(+1.14%) |
Feb 07, 2017 | 56.70 | 56.85 | 56.53 | 56.77 | 2,232,104 | +0.13(+0.23%) |
Feb 06, 2017 | 56.88 | 56.98 | 56.56 | 56.64 | 2,762,143 | -0.06(-0.10%) |
Feb 03, 2017 | 56.88 | 56.99 | 56.58 | 56.70 | 3,393,596 | -0.10(-0.18%) |
Feb 02, 2017 | 56.64 | 56.91 | 56.34 | 56.80 | 4,104,753 | +0.31(+0.56%) |
Feb 01, 2017 | 57.06 | 57.15 | 56.29 | 56.49 | 4,731,427 | -0.86(-1.50%) |
Jan 31, 2017 | 56.31 | 57.37 | 56.31 | 57.35 | 5,140,444 | +1.04(+1.84%) |
Jan 30, 2017 | 56.21 | 56.61 | 56.01 | 56.31 | 3,256,933 | +0.13(+0.23%) |
Jan 27, 2017 | 56.46 | 56.69 | 56.03 | 56.18 | 3,508,605 | -0.13(-0.23%) |
Jan 26, 2017 | 56.22 | 56.39 | 55.97 | 56.31 | 4,225,319 | +0.03(+0.05%) |
Jan 25, 2017 | 56.18 | 56.31 | 55.91 | 56.29 | 3,214,061 | -0.07(-0.13%) |
Jan 24, 2017 | 56.37 | 56.47 | 56.12 | 56.36 | 3,767,063 | +0.11(+0.19%) |
Jan 23, 2017 | 56.54 | 56.72 | 56.15 | 56.25 | 2,967,297 | -0.22(-0.39%) |
Jan 20, 2017 | 56.46 | 56.65 | 56.19 | 56.47 | 3,646,630 | +0.15(+0.27%) |
Jan 19, 2017 | 56.42 | 56.64 | 56.14 | 56.31 | 3,526,986 | -0.28(-0.49%) |
Jan 18, 2017 | 56.50 | 56.89 | 56.44 | 56.59 | 3,061,694 | +0.03(+0.05%) |
Jan 17, 2017 | 56.57 | 56.83 | 56.42 | 56.56 | 5,142,286 | +0.18(+0.32%) |
Jan 13, 2017 | 56.38 | 56.38 | 56.38 | 0 | -0.24(-0.43%) | |
Jan 12, 2017 | 56.20 | 56.67 | 56.06 | 56.62 | 3,391,153 | +0.32(+0.57%) |
Jan 11, 2017 | 55.70 | 56.37 | 55.68 | 56.30 | 3,733,427 | +0.44(+0.78%) |
Jan 10, 2017 | 55.85 | 56.10 | 55.60 | 55.86 | 3,889,233 | -0.10(-0.18%) |
Jan 09, 2017 | 56.67 | 56.76 | 55.79 | 55.96 | 6,279,860 | -0.62(-1.10%) |
Jan 06, 2017 | 56.59 | 56.86 | 56.42 | 56.58 | 4,289,668 | -0.19(-0.33%) |
Jan 05, 2017 | 56.88 | 56.93 | 56.26 | 56.77 | 4,498,159 | +0.07(+0.13%) |
Jan 04, 2017 | 56.70 | 57.21 | 56.69 | 56.70 | 3,466,158 | -0.06(-0.10%) |