Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 51.23 | 51.99 | 50.52 | 51.87 | 16,826,884 | +1.11(+2.19%) |
Mar 30, 2017 | 51.99 | 52.90 | 50.50 | 50.76 | 49,607,808 | -15.54(-23.44%) |
Mar 29, 2017 | 64.27 | 66.34 | 64.01 | 66.30 | 9,367,153 | +2.62(+4.11%) |
Mar 28, 2017 | 64.25 | 64.33 | 63.12 | 63.68 | 2,607,910 | -0.43(-0.67%) |
Mar 27, 2017 | 63.36 | 65.04 | 63.10 | 64.11 | 2,637,985 | +0.42(+0.66%) |
Mar 24, 2017 | 63.01 | 63.86 | 62.52 | 63.69 | 1,425,796 | +0.61(+0.97%) |
Mar 23, 2017 | 63.19 | 63.78 | 62.49 | 63.08 | 1,817,014 | +0.26(+0.41%) |
Mar 22, 2017 | 61.80 | 62.92 | 61.68 | 62.82 | 2,340,768 | -0.11(-0.17%) |
Mar 21, 2017 | 63.90 | 64.32 | 62.57 | 62.93 | 2,958,597 | -0.86(-1.35%) |
Mar 20, 2017 | 64.13 | 64.22 | 63.35 | 63.79 | 1,268,311 | -0.25(-0.39%) |
Mar 17, 2017 | 64.24 | 64.24 | 63.23 | 64.04 | 2,102,264 | +0.20(+0.31%) |
Mar 16, 2017 | 64.21 | 64.66 | 63.75 | 63.84 | 1,139,936 | -0.10(-0.16%) |
Mar 15, 2017 | 64.00 | 64.10 | 62.78 | 63.94 | 1,768,993 | +0.27(+0.42%) |
Mar 14, 2017 | 63.50 | 64.17 | 63.32 | 63.67 | 994,225 | -0.12(-0.19%) |
Mar 13, 2017 | 65.45 | 65.45 | 63.65 | 63.79 | 1,452,283 | -1.29(-1.98%) |
Mar 10, 2017 | 65.10 | 65.77 | 64.67 | 65.08 | 1,142,175 | +0.08(+0.12%) |
Mar 09, 2017 | 65.60 | 65.96 | 64.80 | 65.00 | 1,747,351 | -1.25(-1.89%) |
Mar 08, 2017 | 65.42 | 66.43 | 65.09 | 66.25 | 1,370,265 | +1.11(+1.70%) |
Mar 07, 2017 | 64.70 | 65.39 | 64.70 | 65.14 | 1,097,733 | +0.21(+0.32%) |
Mar 06, 2017 | 65.51 | 65.70 | 64.77 | 64.93 | 1,014,289 | -0.77(-1.17%) |
Mar 03, 2017 | 66.37 | 66.56 | 65.35 | 65.70 | 2,133,641 | -0.83(-1.25%) |
Mar 02, 2017 | 65.55 | 66.96 | 65.28 | 66.53 | 1,633,157 | +1.14(+1.74%) |
Mar 01, 2017 | 66.10 | 66.17 | 64.53 | 65.39 | 1,093,526 | +0.13(+0.20%) |
Feb 28, 2017 | 66.40 | 66.40 | 65.03 | 65.26 | 947,773 | -1.17(-1.76%) |
Feb 27, 2017 | 65.38 | 66.79 | 65.32 | 66.43 | 1,205,178 | +1.11(+1.70%) |
Feb 24, 2017 | 64.55 | 65.76 | 64.01 | 65.32 | 1,814,142 | +0.48(+0.74%) |
Feb 23, 2017 | 67.33 | 67.38 | 64.81 | 64.84 | 1,708,466 | -2.16(-3.22%) |
Feb 22, 2017 | 66.89 | 67.22 | 66.55 | 67.00 | 533,850 | +0.28(+0.42%) |
Feb 21, 2017 | 67.22 | 67.24 | 66.23 | 66.72 | 842,228 | -0.01(-0.01%) |
Feb 17, 2017 | 66.73 | 66.73 | 66.73 | 0 | +0.76(+1.15%) | |
Feb 16, 2017 | 67.23 | 67.49 | 65.38 | 65.97 | 1,630,873 | -1.19(-1.77%) |
Feb 15, 2017 | 67.53 | 67.88 | 66.82 | 67.16 | 1,014,436 | -0.60(-0.89%) |
Feb 14, 2017 | 66.83 | 67.93 | 66.29 | 67.76 | 930,907 | +0.77(+1.15%) |
Feb 13, 2017 | 68.07 | 68.23 | 66.84 | 66.99 | 1,373,701 | -0.63(-0.93%) |
Feb 10, 2017 | 67.56 | 67.87 | 66.94 | 67.62 | 1,240,274 | +0.62(+0.93%) |
Feb 09, 2017 | 67.25 | 67.90 | 66.86 | 67.00 | 1,091,081 | -0.17(-0.25%) |
Feb 08, 2017 | 66.00 | 67.32 | 65.92 | 67.17 | 1,058,820 | +1.03(+1.56%) |
Feb 07, 2017 | 66.68 | 66.74 | 65.84 | 66.14 | 936,200 | -0.33(-0.50%) |
Feb 06, 2017 | 66.24 | 66.64 | 66.00 | 66.47 | 815,616 | +0.08(+0.12%) |
Feb 03, 2017 | 65.67 | 66.78 | 65.50 | 66.39 | 1,413,473 | -0.13(-0.20%) |
Feb 02, 2017 | 67.00 | 67.39 | 66.41 | 66.52 | 924,873 | +0.12(+0.18%) |
Feb 01, 2017 | 67.87 | 67.89 | 66.08 | 66.40 | 1,220,384 | -1.11(-1.64%) |
Jan 31, 2017 | 65.09 | 67.77 | 65.09 | 67.51 | 1,584,209 | +0.62(+0.93%) |
Jan 30, 2017 | 66.64 | 66.96 | 65.67 | 66.89 | 1,180,589 | +0.07(+0.10%) |
Jan 27, 2017 | 67.74 | 67.74 | 66.04 | 66.82 | 1,264,643 | -0.82(-1.21%) |
Jan 26, 2017 | 68.69 | 69.04 | 67.61 | 67.64 | 1,010,370 | -1.18(-1.71%) |
Jan 25, 2017 | 68.40 | 68.87 | 68.05 | 68.82 | 857,647 | +1.05(+1.55%) |
Jan 24, 2017 | 67.16 | 68.15 | 67.16 | 67.77 | 1,278,504 | +0.91(+1.36%) |
Jan 23, 2017 | 66.99 | 67.22 | 66.01 | 66.86 | 1,010,210 | -0.46(-0.68%) |
Jan 20, 2017 | 67.31 | 67.80 | 67.02 | 67.32 | 1,252,199 | +0.33(+0.49%) |
Jan 19, 2017 | 67.92 | 68.18 | 66.64 | 66.99 | 1,366,565 | -1.51(-2.20%) |
Jan 18, 2017 | 69.12 | 69.12 | 67.91 | 68.50 | 770,802 | -0.28(-0.41%) |
Jan 17, 2017 | 68.04 | 69.28 | 68.04 | 68.78 | 1,274,371 | +0.86(+1.27%) |
Jan 13, 2017 | 67.92 | 67.92 | 67.92 | 0 | -0.70(-1.02%) | |
Jan 12, 2017 | 68.66 | 69.34 | 68.31 | 68.62 | 1,372,497 | -0.78(-1.12%) |
Jan 11, 2017 | 69.96 | 70.25 | 68.33 | 69.40 | 1,946,230 | -0.50(-0.72%) |
Jan 10, 2017 | 68.77 | 70.50 | 68.50 | 69.90 | 2,784,390 | +1.71(+2.51%) |
Jan 09, 2017 | 67.21 | 68.53 | 67.15 | 68.19 | 2,240,164 | -0.08(-0.12%) |
Jan 06, 2017 | 68.74 | 69.71 | 67.86 | 68.27 | 2,185,802 | -0.46(-0.67%) |
Jan 05, 2017 | 68.43 | 69.38 | 67.36 | 68.73 | 2,286,766 | -0.68(-0.98%) |
Jan 04, 2017 | 66.97 | 69.99 | 66.88 | 69.41 | 4,938,572 | +2.56(+3.83%) |