Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 59.80 | 59.96 | 58.13 | 59.22 | 3,993,208 | -0.84(-1.40%) |
Mar 30, 2017 | 59.92 | 60.73 | 59.92 | 60.06 | 1,355,031 | +0.01(+0.02%) |
Mar 29, 2017 | 59.94 | 60.37 | 59.47 | 60.05 | 1,489,706 | +0.29(+0.49%) |
Mar 28, 2017 | 58.88 | 59.92 | 58.64 | 59.76 | 2,984,319 | +0.89(+1.51%) |
Mar 27, 2017 | 58.91 | 59.17 | 57.83 | 58.87 | 2,728,579 | -0.73(-1.22%) |
Mar 24, 2017 | 60.21 | 60.66 | 59.18 | 59.60 | 1,410,307 | -0.44(-0.73%) |
Mar 23, 2017 | 59.94 | 60.59 | 58.99 | 60.04 | 1,862,775 | -0.03(-0.05%) |
Mar 22, 2017 | 59.43 | 61.01 | 58.92 | 60.07 | 2,668,898 | +0.60(+1.01%) |
Mar 21, 2017 | 61.34 | 61.50 | 58.81 | 59.47 | 3,509,359 | -1.70(-2.78%) |
Mar 20, 2017 | 61.59 | 62.01 | 60.93 | 61.17 | 2,541,552 | -0.52(-0.84%) |
Mar 17, 2017 | 63.99 | 63.99 | 61.23 | 61.69 | 4,293,336 | -1.85(-2.91%) |
Mar 16, 2017 | 63.57 | 63.96 | 62.65 | 63.54 | 1,756,135 | +0.03(+0.05%) |
Mar 15, 2017 | 62.98 | 63.80 | 62.03 | 63.51 | 2,689,321 | +0.53(+0.84%) |
Mar 14, 2017 | 63.18 | 63.39 | 62.18 | 62.98 | 2,547,892 | -0.41(-0.65%) |
Mar 13, 2017 | 64.16 | 64.37 | 63.27 | 63.39 | 1,667,718 | -0.81(-1.26%) |
Mar 10, 2017 | 64.15 | 64.82 | 63.85 | 64.20 | 1,139,221 | +0.43(+0.67%) |
Mar 09, 2017 | 64.28 | 64.98 | 63.61 | 63.77 | 1,266,559 | -0.84(-1.30%) |
Mar 08, 2017 | 64.05 | 65.14 | 63.88 | 64.61 | 1,348,175 | +0.80(+1.25%) |
Mar 07, 2017 | 63.72 | 64.83 | 63.60 | 63.81 | 1,882,047 | -0.09(-0.14%) |
Mar 06, 2017 | 64.30 | 64.54 | 63.77 | 63.90 | 1,760,199 | -0.97(-1.50%) |
Mar 03, 2017 | 65.24 | 65.55 | 64.47 | 64.87 | 1,946,013 | -0.16(-0.25%) |
Mar 02, 2017 | 64.91 | 66.15 | 64.80 | 65.03 | 1,833,065 | -0.15(-0.23%) |
Mar 01, 2017 | 65.51 | 66.44 | 62.64 | 65.18 | 6,525,326 | +0.64(+0.99%) |
Feb 28, 2017 | 65.72 | 65.94 | 64.17 | 64.54 | 3,043,041 | -1.53(-2.32%) |
Feb 27, 2017 | 65.94 | 66.21 | 65.60 | 66.07 | 1,397,743 | +0.24(+0.36%) |
Feb 24, 2017 | 65.86 | 66.24 | 64.89 | 65.83 | 1,961,204 | -0.24(-0.36%) |
Feb 23, 2017 | 67.47 | 67.78 | 65.96 | 66.07 | 1,368,582 | -1.48(-2.19%) |
Feb 22, 2017 | 67.86 | 68.24 | 67.31 | 67.55 | 1,453,399 | -0.70(-1.03%) |
Feb 21, 2017 | 67.58 | 68.57 | 67.19 | 68.25 | 1,658,161 | +1.23(+1.84%) |
Feb 17, 2017 | 67.02 | 67.02 | 67.02 | 0 | -1.26(-1.85%) | |
Feb 16, 2017 | 68.50 | 69.11 | 68.20 | 68.28 | 1,606,836 | -0.32(-0.47%) |
Feb 15, 2017 | 67.91 | 68.86 | 67.79 | 68.60 | 1,793,110 | +0.38(+0.56%) |
Feb 14, 2017 | 67.50 | 68.31 | 67.30 | 68.22 | 1,308,614 | +0.72(+1.07%) |
Feb 13, 2017 | 67.79 | 67.95 | 67.03 | 67.50 | 1,437,186 | -0.04(-0.06%) |
Feb 10, 2017 | 67.72 | 67.91 | 66.75 | 67.54 | 1,531,024 | +0.10(+0.15%) |
Feb 09, 2017 | 66.84 | 67.68 | 66.11 | 67.44 | 1,432,574 | +0.68(+1.02%) |
Feb 08, 2017 | 65.53 | 66.94 | 65.50 | 66.76 | 2,276,220 | +0.93(+1.41%) |
Feb 07, 2017 | 65.16 | 65.85 | 65.02 | 65.83 | 1,669,370 | +0.72(+1.11%) |
Feb 06, 2017 | 65.37 | 65.59 | 64.67 | 65.11 | 1,340,321 | -0.58(-0.88%) |
Feb 03, 2017 | 65.03 | 66.11 | 65.03 | 65.69 | 1,428,378 | +0.69(+1.06%) |
Feb 02, 2017 | 65.37 | 65.77 | 64.63 | 65.00 | 1,689,935 | -0.19(-0.29%) |
Feb 01, 2017 | 65.00 | 66.55 | 64.70 | 65.19 | 2,931,719 | -1.52(-2.28%) |
Jan 31, 2017 | 66.85 | 66.92 | 65.74 | 66.71 | 3,275,669 | -0.18(-0.27%) |
Jan 30, 2017 | 67.30 | 67.47 | 66.26 | 66.89 | 2,534,460 | -0.57(-0.84%) |
Jan 27, 2017 | 67.87 | 67.97 | 67.18 | 67.46 | 1,084,433 | -0.21(-0.31%) |
Jan 26, 2017 | 68.34 | 68.86 | 67.56 | 67.67 | 1,622,716 | -0.53(-0.78%) |
Jan 25, 2017 | 68.19 | 68.39 | 67.85 | 68.20 | 2,866,913 | -0.01(-0.01%) |
Jan 24, 2017 | 67.51 | 68.72 | 67.31 | 68.21 | 2,608,697 | +1.08(+1.61%) |
Jan 23, 2017 | 66.20 | 67.35 | 66.13 | 67.13 | 1,768,808 | +0.48(+0.72%) |
Jan 20, 2017 | 66.68 | 67.11 | 66.11 | 66.65 | 1,306,557 | +0.18(+0.27%) |
Jan 19, 2017 | 65.67 | 66.88 | 65.67 | 66.47 | 1,994,854 | +0.79(+1.20%) |
Jan 18, 2017 | 66.25 | 66.39 | 65.22 | 65.68 | 2,267,565 | -0.79(-1.19%) |
Jan 17, 2017 | 67.17 | 67.32 | 66.20 | 66.47 | 1,402,518 | -0.70(-1.04%) |
Jan 13, 2017 | 67.17 | 67.17 | 67.17 | 0 | +0.36(+0.54%) | |
Jan 12, 2017 | 66.95 | 67.10 | 65.48 | 66.81 | 1,278,194 | -0.08(-0.12%) |
Jan 11, 2017 | 67.09 | 68.06 | 66.25 | 66.89 | 2,431,931 | +1.21(+1.84%) |
Jan 10, 2017 | 65.01 | 66.73 | 65.00 | 65.68 | 2,462,390 | +0.49(+0.75%) |
Jan 09, 2017 | 65.46 | 65.87 | 64.85 | 65.19 | 1,557,353 | -0.21(-0.32%) |
Jan 06, 2017 | 66.19 | 66.51 | 65.37 | 65.40 | 1,277,429 | -0.98(-1.48%) |
Jan 05, 2017 | 66.17 | 67.17 | 65.34 | 66.38 | 2,052,177 | -0.38(-0.57%) |
Jan 04, 2017 | 65.18 | 67.60 | 65.15 | 66.76 | 3,485,940 | +1.94(+2.99%) |