Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 59.98 | 60.47 | 59.79 | 60.17 | 23,030,280 | +0.14(+0.23%) |
Mar 30, 2017 | 59.77 | 60.28 | 59.71 | 60.03 | 16,550,469 | +0.22(+0.37%) |
Mar 29, 2017 | 59.49 | 59.84 | 59.34 | 59.81 | 14,902,420 | +0.16(+0.28%) |
Mar 28, 2017 | 59.35 | 59.81 | 59.06 | 59.65 | 21,979,332 | +0.17(+0.29%) |
Mar 27, 2017 | 59.05 | 59.58 | 58.79 | 59.48 | 20,375,164 | +0.11(+0.18%) |
Mar 24, 2017 | 59.71 | 59.79 | 59.16 | 59.37 | 24,756,180 | +0.10(+0.17%) |
Mar 23, 2017 | 59.33 | 59.60 | 59.17 | 59.26 | 21,091,644 | -0.15(-0.25%) |
Mar 22, 2017 | 58.58 | 59.51 | 58.58 | 59.41 | 22,634,874 | +0.75(+1.28%) |
Mar 21, 2017 | 59.56 | 59.84 | 58.59 | 58.66 | 29,159,952 | -0.66(-1.11%) |
Mar 20, 2017 | 59.30 | 59.54 | 59.13 | 59.32 | 15,977,244 | +0.05(+0.09%) |
Mar 17, 2017 | 59.30 | 59.60 | 59.09 | 59.26 | 53,874,780 | +0.21(+0.36%) |
Mar 16, 2017 | 59.16 | 59.16 | 58.74 | 59.05 | 22,628,776 | -0.10(-0.17%) |
Mar 15, 2017 | 58.97 | 59.31 | 58.70 | 59.16 | 27,181,284 | +0.31(+0.53%) |
Mar 14, 2017 | 58.95 | 58.97 | 58.61 | 58.84 | 15,630,790 | -0.27(-0.46%) |
Mar 13, 2017 | 59.39 | 59.56 | 58.99 | 59.12 | 21,998,172 | -0.20(-0.34%) |
Mar 10, 2017 | 59.48 | 59.62 | 59.16 | 59.32 | 21,386,128 | +0.18(+0.31%) |
Mar 09, 2017 | 59.56 | 59.57 | 58.91 | 59.14 | 21,723,648 | -0.24(-0.40%) |
Mar 08, 2017 | 58.71 | 59.46 | 58.70 | 59.37 | 23,544,958 | +0.54(+0.92%) |
Mar 07, 2017 | 58.64 | 59.18 | 58.64 | 58.84 | 20,271,458 | +0.12(+0.20%) |
Mar 06, 2017 | 58.44 | 58.98 | 58.30 | 58.72 | 20,521,480 | +0.02(+0.03%) |
Mar 03, 2017 | 58.46 | 58.73 | 58.12 | 58.70 | 19,854,990 | +0.22(+0.37%) |
Mar 02, 2017 | 59.10 | 59.16 | 58.36 | 58.48 | 26,856,206 | -0.85(-1.43%) |
Mar 01, 2017 | 58.59 | 59.37 | 58.49 | 59.33 | 29,471,804 | +0.88(+1.50%) |
Feb 28, 2017 | 58.54 | 58.65 | 58.25 | 58.45 | 25,423,440 | -0.23(-0.39%) |
Feb 27, 2017 | 58.96 | 58.96 | 58.51 | 58.68 | 17,352,060 | -0.36(-0.60%) |
Feb 24, 2017 | 58.95 | 59.20 | 58.59 | 59.04 | 23,858,294 | +0.00(+0.00%) |
Feb 23, 2017 | 58.85 | 59.14 | 58.65 | 59.04 | 22,173,090 | +0.24(+0.40%) |
Feb 22, 2017 | 58.77 | 58.83 | 58.52 | 58.80 | 21,098,836 | -0.12(-0.20%) |
Feb 21, 2017 | 59.03 | 59.34 | 58.88 | 58.92 | 22,596,136 | -0.12(-0.20%) |
Feb 17, 2017 | 59.04 | 59.04 | 59.04 | 0 | +0.09(+0.16%) | |
Feb 16, 2017 | 59.15 | 59.60 | 58.87 | 58.95 | 22,489,338 | -0.01(-0.02%) |
Feb 15, 2017 | 58.93 | 58.99 | 58.61 | 58.95 | 18,606,204 | -0.04(-0.06%) |
Feb 14, 2017 | 58.84 | 59.13 | 58.49 | 58.99 | 25,292,300 | +0.22(+0.37%) |
Feb 13, 2017 | 58.34 | 58.90 | 58.24 | 58.77 | 25,233,860 | +0.65(+1.12%) |
Feb 10, 2017 | 58.34 | 58.39 | 58.09 | 58.12 | 20,009,850 | -0.05(-0.09%) |
Feb 09, 2017 | 57.68 | 58.51 | 57.50 | 58.17 | 24,929,050 | +0.65(+1.14%) |
Feb 08, 2017 | 57.73 | 57.95 | 57.41 | 57.52 | 19,922,116 | -0.08(-0.14%) |
Feb 07, 2017 | 57.88 | 57.92 | 57.44 | 57.60 | 22,329,438 | -0.19(-0.33%) |
Feb 06, 2017 | 57.66 | 57.80 | 57.34 | 57.79 | 21,797,340 | -0.04(-0.06%) |
Feb 03, 2017 | 57.66 | 57.85 | 57.27 | 57.83 | 33,368,706 | +0.46(+0.81%) |
Feb 02, 2017 | 57.44 | 57.58 | 56.98 | 57.36 | 50,461,368 | -0.37(-0.64%) |
Feb 01, 2017 | 58.44 | 58.68 | 57.64 | 57.74 | 43,667,432 | -0.97(-1.66%) |
Jan 31, 2017 | 58.90 | 59.16 | 58.35 | 58.71 | 27,818,130 | -0.44(-0.74%) |
Jan 30, 2017 | 59.65 | 59.74 | 58.84 | 59.14 | 34,830,092 | -0.59(-0.99%) |
Jan 27, 2017 | 59.38 | 59.85 | 58.93 | 59.73 | 49,354,152 | +1.37(+2.35%) |
Jan 26, 2017 | 58.23 | 58.60 | 57.71 | 58.36 | 47,559,904 | +0.54(+0.93%) |
Jan 25, 2017 | 58.07 | 58.21 | 57.62 | 57.83 | 27,055,828 | +0.15(+0.25%) |
Jan 24, 2017 | 57.39 | 57.88 | 57.16 | 57.68 | 27,150,990 | +0.51(+0.89%) |
Jan 23, 2017 | 56.94 | 57.31 | 56.82 | 57.17 | 25,393,842 | +0.20(+0.35%) |
Jan 20, 2017 | 56.91 | 57.05 | 56.64 | 56.97 | 33,271,470 | +0.40(+0.71%) |
Jan 19, 2017 | 56.52 | 57.19 | 56.48 | 56.57 | 20,318,924 | -0.18(-0.32%) |
Jan 18, 2017 | 56.91 | 56.94 | 56.41 | 56.76 | 21,658,562 | -0.03(-0.05%) |
Jan 17, 2017 | 56.92 | 56.94 | 56.33 | 56.78 | 22,754,656 | -0.15(-0.27%) |
Jan 13, 2017 | 56.94 | 56.94 | 56.94 | 0 | +0.08(+0.14%) | |
Jan 12, 2017 | 57.26 | 57.57 | 56.26 | 56.86 | 23,088,242 | -0.53(-0.92%) |
Jan 11, 2017 | 56.86 | 57.42 | 56.69 | 57.38 | 23,693,758 | +0.52(+0.91%) |
Jan 10, 2017 | 56.96 | 57.27 | 56.56 | 56.86 | 20,473,994 | -0.02(-0.03%) |
Jan 09, 2017 | 56.99 | 57.28 | 56.79 | 56.88 | 22,442,146 | -0.18(-0.32%) |
Jan 06, 2017 | 56.57 | 57.35 | 56.34 | 57.06 | 21,939,388 | +0.49(+0.87%) |
Jan 05, 2017 | 56.47 | 56.90 | 56.33 | 56.57 | 27,393,192 | +0.00(+0.00%) |
Jan 04, 2017 | 56.74 | 56.98 | 56.41 | 56.57 | 23,483,840 | -0.25(-0.45%) |