Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 64.76 | 65.14 | 64.45 | 64.74 | 1,976,152 | -0.22(-0.35%) |
Mar 30, 2017 | 64.46 | 65.55 | 64.32 | 64.96 | 2,406,038 | +0.50(+0.77%) |
Mar 29, 2017 | 64.01 | 64.79 | 63.88 | 64.46 | 1,793,464 | +0.50(+0.79%) |
Mar 28, 2017 | 62.44 | 64.27 | 62.43 | 63.96 | 3,424,007 | +1.52(+2.44%) |
Mar 27, 2017 | 61.32 | 62.62 | 60.91 | 62.44 | 1,191,303 | +0.60(+0.97%) |
Mar 24, 2017 | 62.52 | 62.89 | 61.53 | 61.84 | 1,019,540 | -0.68(-1.09%) |
Mar 23, 2017 | 62.33 | 62.88 | 61.89 | 62.52 | 1,065,953 | +0.17(+0.27%) |
Mar 22, 2017 | 62.02 | 62.51 | 61.56 | 62.35 | 1,574,504 | +0.26(+0.41%) |
Mar 21, 2017 | 63.22 | 63.44 | 61.85 | 62.09 | 1,468,283 | -1.07(-1.69%) |
Mar 20, 2017 | 63.43 | 63.64 | 62.95 | 63.16 | 1,241,228 | -0.27(-0.43%) |
Mar 17, 2017 | 63.53 | 63.92 | 63.25 | 63.43 | 1,692,148 | +0.22(+0.35%) |
Mar 16, 2017 | 63.23 | 63.57 | 62.60 | 63.21 | 1,211,665 | +0.20(+0.32%) |
Mar 15, 2017 | 62.71 | 63.23 | 62.12 | 63.01 | 1,244,899 | +1.07(+1.73%) |
Mar 14, 2017 | 61.94 | 62.11 | 61.43 | 61.93 | 1,062,596 | -0.26(-0.43%) |
Mar 13, 2017 | 62.09 | 62.51 | 61.44 | 62.20 | 2,842,857 | +0.41(+0.66%) |
Mar 10, 2017 | 62.00 | 62.33 | 61.64 | 61.79 | 1,741,557 | +0.07(+0.12%) |
Mar 09, 2017 | 62.08 | 62.34 | 61.49 | 61.72 | 1,477,033 | -0.62(-1.00%) |
Mar 08, 2017 | 62.82 | 63.10 | 62.32 | 62.34 | 1,149,232 | -0.48(-0.76%) |
Mar 07, 2017 | 63.26 | 63.38 | 62.81 | 62.81 | 1,231,887 | -0.49(-0.77%) |
Mar 06, 2017 | 63.35 | 63.72 | 63.05 | 63.30 | 1,051,867 | -0.65(-1.02%) |
Mar 03, 2017 | 63.51 | 64.03 | 63.44 | 63.95 | 1,431,652 | +0.51(+0.80%) |
Mar 02, 2017 | 64.76 | 65.04 | 63.42 | 63.44 | 1,771,921 | -1.40(-2.16%) |
Mar 01, 2017 | 64.63 | 65.35 | 64.61 | 64.84 | 1,802,216 | +0.97(+1.52%) |
Feb 28, 2017 | 63.33 | 64.01 | 63.20 | 63.87 | 1,235,825 | +0.22(+0.35%) |
Feb 27, 2017 | 63.87 | 64.24 | 63.50 | 63.65 | 1,009,439 | -0.15(-0.24%) |
Feb 24, 2017 | 63.23 | 63.86 | 63.16 | 63.80 | 808,741 | +0.02(+0.02%) |
Feb 23, 2017 | 64.41 | 64.64 | 63.60 | 63.79 | 915,701 | -0.25(-0.40%) |
Feb 22, 2017 | 64.05 | 64.83 | 63.95 | 64.04 | 1,251,434 | -0.37(-0.58%) |
Feb 21, 2017 | 63.86 | 64.51 | 63.80 | 64.41 | 1,315,060 | +0.54(+0.85%) |
Feb 17, 2017 | 63.87 | 63.87 | 63.87 | 0 | -0.28(-0.43%) | |
Feb 16, 2017 | 64.36 | 64.53 | 63.98 | 64.15 | 1,153,140 | -0.22(-0.35%) |
Feb 15, 2017 | 63.97 | 64.40 | 63.73 | 64.37 | 1,707,064 | +0.24(+0.37%) |
Feb 14, 2017 | 63.36 | 64.18 | 63.33 | 64.14 | 1,020,783 | +0.41(+0.65%) |
Feb 13, 2017 | 63.39 | 64.00 | 63.29 | 63.72 | 1,151,710 | +0.56(+0.88%) |
Feb 10, 2017 | 62.81 | 63.28 | 62.78 | 63.16 | 992,808 | +0.70(+1.12%) |
Feb 09, 2017 | 61.96 | 62.69 | 61.96 | 62.46 | 835,597 | +0.50(+0.81%) |
Feb 08, 2017 | 61.79 | 61.98 | 61.40 | 61.96 | 893,657 | +0.13(+0.21%) |
Feb 07, 2017 | 62.06 | 62.65 | 61.63 | 61.84 | 1,387,181 | -0.60(-0.97%) |
Feb 06, 2017 | 61.95 | 62.58 | 61.74 | 62.44 | 1,209,021 | +0.44(+0.71%) |
Feb 03, 2017 | 61.88 | 62.63 | 61.75 | 62.00 | 1,272,551 | +0.22(+0.36%) |
Feb 02, 2017 | 61.99 | 62.37 | 61.41 | 61.78 | 1,446,109 | -0.54(-0.87%) |
Feb 01, 2017 | 61.92 | 62.54 | 61.73 | 62.32 | 1,730,962 | +0.64(+1.03%) |
Jan 31, 2017 | 61.76 | 62.54 | 61.13 | 61.68 | 2,043,897 | -0.10(-0.15%) |
Jan 30, 2017 | 61.28 | 61.88 | 60.98 | 61.78 | 1,707,549 | -0.06(-0.10%) |
Jan 27, 2017 | 60.96 | 62.45 | 59.52 | 61.84 | 4,714,368 | -2.06(-3.23%) |
Jan 26, 2017 | 63.19 | 64.06 | 62.77 | 63.90 | 2,821,519 | +0.72(+1.13%) |
Jan 25, 2017 | 62.54 | 63.24 | 62.15 | 63.19 | 2,048,485 | +0.93(+1.50%) |
Jan 24, 2017 | 61.50 | 62.52 | 61.29 | 62.26 | 1,625,673 | +1.15(+1.89%) |
Jan 23, 2017 | 61.21 | 61.60 | 60.68 | 61.10 | 1,279,759 | +0.02(+0.04%) |
Jan 20, 2017 | 60.89 | 61.77 | 60.51 | 61.08 | 2,973,900 | +0.57(+0.95%) |
Jan 19, 2017 | 61.55 | 61.68 | 60.35 | 60.51 | 2,429,185 | -0.93(-1.52%) |
Jan 18, 2017 | 61.45 | 61.72 | 61.14 | 61.44 | 1,590,409 | +0.20(+0.32%) |
Jan 17, 2017 | 61.92 | 62.00 | 61.17 | 61.24 | 1,854,268 | -0.76(-1.22%) |
Jan 13, 2017 | 61.99 | 61.99 | 61.99 | 0 | -0.34(-0.55%) | |
Jan 12, 2017 | 62.65 | 63.06 | 61.28 | 62.34 | 1,718,103 | -0.60(-0.95%) |
Jan 11, 2017 | 61.76 | 63.00 | 61.64 | 62.93 | 2,081,457 | +1.38(+2.25%) |
Jan 10, 2017 | 61.14 | 61.79 | 60.93 | 61.55 | 1,283,649 | +0.57(+0.94%) |
Jan 09, 2017 | 61.54 | 62.34 | 60.91 | 60.98 | 1,549,485 | -0.71(-1.15%) |
Jan 06, 2017 | 61.78 | 62.00 | 61.26 | 61.68 | 1,397,427 | +0.02(+0.03%) |
Jan 05, 2017 | 61.50 | 62.10 | 61.15 | 61.67 | 2,580,355 | +0.24(+0.39%) |
Jan 04, 2017 | 60.71 | 61.56 | 60.63 | 61.43 | 1,231,990 | +1.00(+1.66%) |