Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 62.52 | 63.61 | 62.45 | 63.19 | 11,337,957 | +0.43(+0.68%) |
Mar 30, 2017 | 61.97 | 62.88 | 61.93 | 62.76 | 9,286,306 | +0.75(+1.20%) |
Mar 29, 2017 | 61.67 | 62.40 | 61.64 | 62.02 | 7,974,200 | +0.37(+0.60%) |
Mar 28, 2017 | 60.78 | 61.69 | 60.78 | 61.65 | 8,272,316 | +0.58(+0.95%) |
Mar 27, 2017 | 60.95 | 61.43 | 60.81 | 61.07 | 6,607,399 | +0.04(+0.07%) |
Mar 24, 2017 | 61.36 | 61.52 | 60.95 | 61.03 | 6,683,118 | -0.22(-0.36%) |
Mar 23, 2017 | 61.54 | 61.64 | 61.14 | 61.24 | 7,869,155 | -0.34(-0.56%) |
Mar 22, 2017 | 61.39 | 61.67 | 61.12 | 61.59 | 7,363,669 | +0.31(+0.50%) |
Mar 21, 2017 | 61.52 | 61.72 | 61.10 | 61.28 | 9,977,180 | -0.07(-0.11%) |
Mar 20, 2017 | 61.49 | 61.76 | 61.11 | 61.35 | 8,516,404 | +0.08(+0.13%) |
Mar 17, 2017 | 61.88 | 62.03 | 61.20 | 61.27 | 16,058,682 | -0.48(-0.78%) |
Mar 16, 2017 | 61.46 | 61.98 | 61.43 | 61.75 | 8,054,208 | -0.12(-0.20%) |
Mar 15, 2017 | 61.81 | 61.98 | 61.39 | 61.88 | 10,053,516 | -0.12(-0.20%) |
Mar 14, 2017 | 62.09 | 62.42 | 62.00 | 62.00 | 11,359,162 | +0.67(+1.10%) |
Mar 13, 2017 | 61.36 | 61.76 | 61.11 | 61.32 | 7,759,385 | -0.13(-0.21%) |
Mar 10, 2017 | 61.37 | 61.69 | 61.19 | 61.46 | 8,097,384 | +0.21(+0.34%) |
Mar 09, 2017 | 61.15 | 61.40 | 60.98 | 61.24 | 8,627,909 | +0.05(+0.09%) |
Mar 08, 2017 | 61.10 | 61.39 | 60.96 | 61.19 | 9,102,130 | +0.39(+0.63%) |
Mar 07, 2017 | 60.83 | 61.10 | 60.80 | 60.81 | 8,367,905 | -0.01(-0.01%) |
Mar 06, 2017 | 60.92 | 61.30 | 60.73 | 60.82 | 10,549,503 | -0.13(-0.21%) |
Mar 03, 2017 | 61.81 | 60.82 | 60.95 | 10,690,310 | -0.64(-1.03%) | |
Mar 02, 2017 | 61.29 | 61.70 | 61.07 | 61.58 | 10,245,100 | +0.27(+0.44%) |
Mar 01, 2017 | 61.76 | 61.86 | 61.05 | 61.31 | 15,526,367 | -0.42(-0.68%) |
Feb 28, 2017 | 61.68 | 61.79 | 60.92 | 61.73 | 18,329,934 | -0.70(-1.13%) |
Feb 27, 2017 | 62.90 | 63.03 | 62.25 | 62.43 | 10,633,962 | -0.57(-0.90%) |
Feb 24, 2017 | 62.09 | 63.36 | 62.05 | 63.00 | 15,960,163 | +0.94(+1.51%) |
Feb 23, 2017 | 62.66 | 63.10 | 61.93 | 62.06 | 14,705,696 | -0.35(-0.56%) |
Feb 22, 2017 | 62.88 | 62.98 | 62.21 | 62.41 | 17,506,538 | +0.23(+0.36%) |
Feb 21, 2017 | 61.97 | 62.90 | 61.53 | 62.18 | 25,751,512 | +1.81(+3.00%) |
Feb 17, 2017 | 60.37 | 60.37 | 60.37 | 0 | +0.44(+0.73%) | |
Feb 16, 2017 | 59.76 | 60.26 | 59.71 | 59.94 | 9,667,645 | +0.16(+0.26%) |
Feb 15, 2017 | 59.01 | 59.80 | 58.97 | 59.78 | 9,839,344 | +0.03(+0.04%) |
Feb 14, 2017 | 59.07 | 59.77 | 58.93 | 59.75 | 9,720,987 | +0.77(+1.31%) |
Feb 13, 2017 | 59.46 | 59.74 | 58.80 | 58.98 | 9,622,515 | -0.22(-0.37%) |
Feb 10, 2017 | 59.40 | 59.70 | 58.97 | 59.20 | 14,300,680 | -0.92(-1.53%) |
Feb 09, 2017 | 59.01 | 60.17 | 58.96 | 60.12 | 12,731,705 | +1.11(+1.87%) |
Feb 08, 2017 | 58.21 | 59.02 | 58.21 | 59.01 | 8,802,606 | +0.80(+1.38%) |
Feb 07, 2017 | 57.93 | 58.31 | 57.88 | 58.21 | 6,671,077 | +0.43(+0.74%) |
Feb 06, 2017 | 57.76 | 58.19 | 57.76 | 57.79 | 10,452,553 | -0.09(-0.15%) |
Feb 03, 2017 | 58.15 | 58.25 | 57.83 | 57.87 | 8,761,901 | -0.17(-0.30%) |
Feb 02, 2017 | 57.73 | 58.43 | 57.73 | 58.05 | 10,339,905 | +0.41(+0.71%) |
Feb 01, 2017 | 57.84 | 58.06 | 57.47 | 57.64 | 10,396,775 | -0.44(-0.76%) |
Jan 31, 2017 | 57.62 | 58.21 | 57.33 | 58.08 | 10,707,304 | +0.28(+0.48%) |
Jan 30, 2017 | 57.12 | 57.86 | 57.12 | 57.80 | 9,922,042 | +0.66(+1.16%) |
Jan 27, 2017 | 58.19 | 58.28 | 56.81 | 57.14 | 15,435,939 | -0.93(-1.60%) |
Jan 26, 2017 | 58.42 | 58.50 | 57.98 | 58.07 | 7,466,295 | -0.14(-0.24%) |
Jan 25, 2017 | 58.76 | 58.94 | 58.13 | 58.21 | 10,020,391 | -0.44(-0.76%) |
Jan 24, 2017 | 58.21 | 58.67 | 58.01 | 58.66 | 12,307,015 | +0.65(+1.13%) |
Jan 23, 2017 | 58.32 | 58.47 | 57.93 | 58.00 | 9,115,416 | -0.46(-0.79%) |
Jan 20, 2017 | 58.95 | 59.03 | 58.33 | 58.47 | 13,851,457 | -0.38(-0.65%) |
Jan 19, 2017 | 59.29 | 59.34 | 58.73 | 58.85 | 7,837,308 | -0.43(-0.72%) |
Jan 18, 2017 | 59.07 | 59.27 | 58.78 | 59.27 | 8,411,010 | -0.27(-0.45%) |
Jan 17, 2017 | 59.27 | 60.30 | 59.23 | 59.54 | 15,129,208 | +1.12(+1.92%) |
Jan 13, 2017 | 58.42 | 58.42 | 58.42 | 0 | -0.73(-1.24%) | |
Jan 12, 2017 | 59.49 | 59.67 | 59.11 | 59.15 | 7,519,863 | -0.49(-0.82%) |
Jan 11, 2017 | 59.35 | 59.72 | 59.34 | 59.64 | 7,695,768 | +0.26(+0.44%) |
Jan 10, 2017 | 59.74 | 60.28 | 59.37 | 59.38 | 11,767,664 | -0.42(-0.70%) |
Jan 09, 2017 | 59.47 | 59.88 | 59.46 | 59.80 | 9,978,365 | +0.39(+0.66%) |
Jan 06, 2017 | 59.54 | 59.61 | 59.19 | 59.41 | 10,905,785 | -0.83(-1.37%) |
Jan 05, 2017 | 59.55 | 60.34 | 59.28 | 60.23 | 8,157,314 | +0.13(+0.22%) |
Jan 04, 2017 | 59.75 | 60.60 | 59.70 | 60.10 | 9,074,894 | +0.35(+0.58%) |