Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 62.31 | 62.92 | 62.13 | 62.46 | 1,102,520 | +0.55(+0.89%) |
Mar 30, 2017 | 61.61 | 62.01 | 61.01 | 61.91 | 1,336,996 | +0.30(+0.49%) |
Mar 29, 2017 | 62.00 | 62.29 | 61.51 | 61.61 | 1,302,973 | -0.64(-1.02%) |
Mar 28, 2017 | 61.95 | 62.54 | 61.75 | 62.25 | 1,045,105 | -0.04(-0.07%) |
Mar 27, 2017 | 61.57 | 62.41 | 61.38 | 62.29 | 535,953 | +0.18(+0.30%) |
Mar 24, 2017 | 62.30 | 62.45 | 61.77 | 62.11 | 520,671 | +0.62(+1.00%) |
Mar 23, 2017 | 61.75 | 61.97 | 61.42 | 61.49 | 606,605 | -0.75(-1.21%) |
Mar 22, 2017 | 61.99 | 62.31 | 61.60 | 62.24 | 751,090 | +0.50(+0.81%) |
Mar 21, 2017 | 63.75 | 63.75 | 61.70 | 61.74 | 661,829 | -1.61(-2.54%) |
Mar 20, 2017 | 62.97 | 63.66 | 62.91 | 63.35 | 552,667 | +0.34(+0.53%) |
Mar 17, 2017 | 64.37 | 64.37 | 62.97 | 63.01 | 1,097,240 | -1.05(-1.64%) |
Mar 16, 2017 | 64.19 | 64.50 | 63.83 | 64.06 | 601,122 | +0.06(+0.10%) |
Mar 15, 2017 | 62.95 | 64.32 | 62.84 | 64.00 | 751,822 | +0.12(+0.18%) |
Mar 14, 2017 | 63.83 | 64.13 | 63.46 | 63.88 | 881,277 | -0.05(-0.08%) |
Mar 13, 2017 | 65.18 | 65.81 | 63.81 | 63.93 | 2,455,793 | +0.43(+0.68%) |
Mar 10, 2017 | 63.29 | 63.64 | 63.16 | 63.50 | 456,882 | +0.85(+1.36%) |
Mar 09, 2017 | 62.34 | 62.75 | 62.15 | 62.65 | 618,034 | +0.35(+0.56%) |
Mar 08, 2017 | 62.00 | 62.62 | 61.86 | 62.30 | 776,753 | -0.02(-0.04%) |
Mar 07, 2017 | 62.69 | 62.79 | 62.28 | 62.33 | 873,497 | -0.45(-0.71%) |
Mar 06, 2017 | 63.19 | 63.21 | 62.41 | 62.77 | 668,498 | -0.90(-1.41%) |
Mar 03, 2017 | 63.52 | 63.75 | 63.08 | 63.67 | 742,242 | +0.09(+0.14%) |
Mar 02, 2017 | 63.44 | 63.82 | 63.35 | 63.58 | 723,082 | -0.65(-1.01%) |
Mar 01, 2017 | 64.41 | 64.92 | 64.20 | 64.23 | 641,210 | +0.27(+0.43%) |
Feb 28, 2017 | 63.90 | 64.41 | 63.86 | 63.95 | 738,965 | -0.20(-0.30%) |
Feb 27, 2017 | 63.28 | 64.19 | 63.24 | 64.15 | 1,009,579 | +0.25(+0.39%) |
Feb 24, 2017 | 63.45 | 64.14 | 63.36 | 63.90 | 557,837 | -0.43(-0.66%) |
Feb 23, 2017 | 64.36 | 64.75 | 64.15 | 64.32 | 522,310 | -0.18(-0.27%) |
Feb 22, 2017 | 63.83 | 64.59 | 63.75 | 64.50 | 678,413 | -0.01(-0.02%) |
Feb 21, 2017 | 64.16 | 64.72 | 64.00 | 64.51 | 1,041,033 | -0.15(-0.24%) |
Feb 17, 2017 | 64.67 | 64.67 | 64.67 | 0 | -0.89(-1.36%) | |
Feb 16, 2017 | 65.83 | 65.87 | 65.26 | 65.56 | 691,960 | -0.17(-0.26%) |
Feb 15, 2017 | 65.22 | 65.92 | 65.22 | 65.73 | 880,202 | +0.26(+0.39%) |
Feb 14, 2017 | 65.46 | 65.67 | 64.94 | 65.47 | 1,166,932 | -0.12(-0.19%) |
Feb 13, 2017 | 64.62 | 65.61 | 64.62 | 65.59 | 1,354,530 | +1.34(+2.08%) |
Feb 10, 2017 | 63.65 | 64.33 | 63.48 | 64.26 | 813,388 | +0.37(+0.57%) |
Feb 09, 2017 | 63.23 | 64.23 | 63.36 | 63.89 | 1,103,086 | +0.66(+1.04%) |
Feb 08, 2017 | 63.03 | 63.30 | 62.77 | 63.23 | 662,767 | +0.43(+0.69%) |
Feb 07, 2017 | 63.37 | 63.37 | 62.74 | 62.80 | 1,174,740 | -0.24(-0.39%) |
Feb 06, 2017 | 62.84 | 63.20 | 62.27 | 63.05 | 1,558,877 | +0.16(+0.26%) |
Feb 03, 2017 | 65.01 | 65.07 | 62.07 | 62.88 | 3,323,795 | -2.09(-3.22%) |
Feb 02, 2017 | 65.52 | 65.71 | 63.88 | 64.97 | 3,919,435 | -5.83(-8.24%) |
Feb 01, 2017 | 70.72 | 70.87 | 69.95 | 70.81 | 1,019,444 | +0.44(+0.63%) |
Jan 31, 2017 | 69.96 | 70.49 | 69.64 | 70.37 | 781,428 | +1.08(+1.56%) |
Jan 30, 2017 | 69.20 | 69.39 | 68.71 | 69.28 | 609,101 | -0.49(-0.71%) |
Jan 27, 2017 | 70.12 | 70.24 | 69.43 | 69.78 | 525,750 | -0.66(-0.93%) |
Jan 26, 2017 | 71.07 | 71.17 | 70.25 | 70.43 | 746,655 | -0.18(-0.25%) |
Jan 25, 2017 | 70.12 | 70.63 | 69.98 | 70.61 | 661,158 | +1.40(+2.02%) |
Jan 24, 2017 | 69.11 | 69.39 | 69.03 | 69.21 | 554,742 | +0.97(+1.43%) |
Jan 23, 2017 | 68.82 | 68.90 | 67.97 | 68.24 | 714,458 | -0.90(-1.30%) |
Jan 20, 2017 | 69.57 | 69.78 | 68.45 | 69.14 | 788,315 | +0.37(+0.54%) |
Jan 19, 2017 | 68.51 | 68.80 | 68.30 | 68.77 | 1,008,852 | -0.38(-0.55%) |
Jan 18, 2017 | 69.09 | 69.36 | 68.75 | 69.15 | 940,666 | -0.48(-0.69%) |
Jan 17, 2017 | 69.44 | 69.98 | 68.85 | 69.63 | 799,906 | -1.00(-1.41%) |
Jan 13, 2017 | 70.63 | 70.63 | 70.63 | 0 | +1.35(+1.95%) | |
Jan 12, 2017 | 69.57 | 69.68 | 68.14 | 69.28 | 780,657 | +0.01(+0.02%) |
Jan 11, 2017 | 69.12 | 69.33 | 68.69 | 69.26 | 541,221 | +0.44(+0.64%) |
Jan 10, 2017 | 67.82 | 69.29 | 67.76 | 68.83 | 802,004 | +0.74(+1.09%) |
Jan 09, 2017 | 67.68 | 68.28 | 67.66 | 68.08 | 611,164 | -0.83(-1.21%) |
Jan 06, 2017 | 68.74 | 69.14 | 68.43 | 68.92 | 703,184 | +0.01(+0.02%) |
Jan 05, 2017 | 68.99 | 69.29 | 68.21 | 68.91 | 1,011,519 | -0.18(-0.26%) |
Jan 04, 2017 | 68.74 | 69.55 | 68.67 | 69.08 | 1,053,888 | -0.21(-0.31%) |