Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 63.72 | 64.09 | 63.69 | 63.90 | 1,518,967 | -0.01(-0.01%) |
Mar 30, 2017 | 63.26 | 63.91 | 63.22 | 63.90 | 1,543,023 | +0.68(+1.08%) |
Mar 29, 2017 | 62.96 | 63.47 | 62.93 | 63.22 | 2,018,287 | -0.17(-0.26%) |
Mar 28, 2017 | 62.76 | 63.49 | 62.68 | 63.39 | 1,848,560 | +0.40(+0.64%) |
Mar 27, 2017 | 63.25 | 63.25 | 62.70 | 62.98 | 1,853,963 | -0.39(-0.61%) |
Mar 24, 2017 | 63.61 | 63.85 | 63.22 | 63.37 | 1,800,826 | -0.21(-0.33%) |
Mar 23, 2017 | 63.58 | 63.87 | 63.50 | 63.58 | 1,385,267 | -0.08(-0.12%) |
Mar 22, 2017 | 63.77 | 63.92 | 63.56 | 63.66 | 1,596,847 | +0.11(+0.18%) |
Mar 21, 2017 | 64.27 | 64.29 | 63.45 | 63.54 | 2,504,362 | -0.52(-0.81%) |
Mar 20, 2017 | 64.47 | 64.50 | 64.02 | 64.06 | 1,648,830 | -0.38(-0.58%) |
Mar 17, 2017 | 64.28 | 64.66 | 64.11 | 64.44 | 3,655,785 | +0.38(+0.59%) |
Mar 16, 2017 | 64.53 | 64.75 | 63.91 | 64.06 | 1,668,946 | -0.59(-0.91%) |
Mar 15, 2017 | 63.99 | 64.72 | 63.84 | 64.65 | 1,798,102 | +0.70(+1.10%) |
Mar 14, 2017 | 64.04 | 64.16 | 63.72 | 63.95 | 1,221,254 | -0.11(-0.16%) |
Mar 13, 2017 | 63.85 | 64.10 | 63.67 | 64.05 | 1,551,640 | +0.09(+0.14%) |
Mar 10, 2017 | 63.56 | 64.05 | 63.54 | 63.97 | 1,870,412 | +0.61(+0.97%) |
Mar 09, 2017 | 63.27 | 63.44 | 63.04 | 63.35 | 1,789,755 | +0.10(+0.15%) |
Mar 08, 2017 | 63.27 | 63.60 | 63.10 | 63.26 | 1,731,756 | -0.07(-0.12%) |
Mar 07, 2017 | 63.46 | 63.82 | 63.31 | 63.33 | 2,022,669 | -0.27(-0.42%) |
Mar 06, 2017 | 63.23 | 63.66 | 63.09 | 63.60 | 2,289,709 | +0.16(+0.25%) |
Mar 03, 2017 | 63.83 | 63.85 | 63.31 | 63.44 | 2,449,510 | -0.39(-0.61%) |
Mar 02, 2017 | 63.72 | 64.07 | 63.64 | 63.84 | 1,272,167 | -0.08(-0.12%) |
Mar 01, 2017 | 63.90 | 64.16 | 63.46 | 63.91 | 2,005,280 | +0.04(+0.07%) |
Feb 28, 2017 | 63.77 | 64.05 | 63.70 | 63.87 | 2,428,207 | +0.07(+0.11%) |
Feb 27, 2017 | 63.65 | 63.98 | 63.59 | 63.80 | 1,313,545 | +0.08(+0.12%) |
Feb 24, 2017 | 63.57 | 63.72 | 63.38 | 63.72 | 1,320,875 | +0.21(+0.33%) |
Feb 23, 2017 | 63.71 | 63.85 | 63.23 | 63.51 | 1,710,147 | -0.09(-0.14%) |
Feb 22, 2017 | 63.46 | 63.77 | 63.22 | 63.60 | 1,514,412 | +0.17(+0.26%) |
Feb 21, 2017 | 63.03 | 63.77 | 62.90 | 63.43 | 1,971,079 | +0.32(+0.51%) |
Feb 17, 2017 | 63.11 | 63.11 | 63.11 | 0 | +1.11(+1.78%) | |
Feb 16, 2017 | 60.66 | 62.05 | 60.59 | 62.01 | 2,585,832 | -0.15(-0.24%) |
Feb 15, 2017 | 61.54 | 62.23 | 61.41 | 62.15 | 1,720,794 | +0.43(+0.69%) |
Feb 14, 2017 | 61.67 | 61.89 | 61.61 | 61.73 | 1,412,160 | +0.02(+0.03%) |
Feb 13, 2017 | 61.49 | 61.84 | 61.42 | 61.71 | 1,777,986 | +0.26(+0.43%) |
Feb 10, 2017 | 61.12 | 61.70 | 61.01 | 61.45 | 1,856,557 | +0.25(+0.41%) |
Feb 09, 2017 | 60.99 | 61.24 | 60.75 | 61.20 | 1,735,837 | +0.21(+0.34%) |
Feb 08, 2017 | 60.85 | 61.09 | 60.76 | 60.99 | 1,841,605 | +0.10(+0.16%) |
Feb 07, 2017 | 60.53 | 61.06 | 60.51 | 60.89 | 1,784,828 | +0.42(+0.69%) |
Feb 06, 2017 | 60.81 | 60.92 | 60.38 | 60.47 | 1,155,038 | -0.20(-0.33%) |
Feb 03, 2017 | 60.79 | 60.97 | 60.61 | 60.67 | 1,551,989 | +0.01(+0.01%) |
Feb 02, 2017 | 60.24 | 60.72 | 60.16 | 60.66 | 1,851,879 | +0.40(+0.66%) |
Feb 01, 2017 | 60.39 | 60.64 | 60.11 | 60.26 | 1,973,296 | -0.28(-0.46%) |
Jan 31, 2017 | 60.73 | 60.96 | 60.40 | 60.54 | 1,577,415 | -0.09(-0.14%) |
Jan 30, 2017 | 60.71 | 60.71 | 60.43 | 60.63 | 1,315,775 | -0.03(-0.06%) |
Jan 27, 2017 | 60.85 | 60.85 | 60.58 | 60.66 | 1,302,658 | -0.08(-0.13%) |
Jan 26, 2017 | 60.71 | 60.85 | 60.63 | 60.74 | 1,305,305 | +0.05(+0.09%) |
Jan 25, 2017 | 60.59 | 60.96 | 60.59 | 60.69 | 2,217,606 | +0.10(+0.16%) |
Jan 24, 2017 | 60.41 | 60.65 | 60.11 | 60.59 | 1,252,252 | +0.19(+0.32%) |
Jan 23, 2017 | 60.71 | 60.86 | 60.31 | 60.40 | 1,153,747 | -0.28(-0.46%) |
Jan 20, 2017 | 60.73 | 60.83 | 60.50 | 60.68 | 1,528,235 | +0.08(+0.13%) |
Jan 19, 2017 | 60.43 | 60.71 | 60.32 | 60.60 | 1,334,004 | -0.02(-0.03%) |
Jan 18, 2017 | 60.48 | 60.69 | 60.48 | 60.62 | 1,633,599 | +0.10(+0.16%) |
Jan 17, 2017 | 60.58 | 60.73 | 60.44 | 60.53 | 2,060,588 | -0.27(-0.44%) |
Jan 13, 2017 | 60.80 | 60.80 | 60.80 | 0 | -0.09(-0.14%) | |
Jan 12, 2017 | 60.94 | 61.07 | 60.45 | 60.88 | 1,535,688 | -0.21(-0.34%) |
Jan 11, 2017 | 60.51 | 61.21 | 60.41 | 61.09 | 1,988,147 | +0.56(+0.92%) |
Jan 10, 2017 | 60.61 | 60.96 | 60.26 | 60.53 | 2,399,132 | -0.25(-0.42%) |
Jan 09, 2017 | 61.28 | 61.40 | 60.69 | 60.79 | 2,597,267 | -0.36(-0.58%) |
Jan 06, 2017 | 61.34 | 61.67 | 61.13 | 61.14 | 1,803,069 | -0.35(-0.57%) |
Jan 05, 2017 | 61.30 | 61.94 | 61.23 | 61.49 | 2,828,761 | +0.24(+0.38%) |
Jan 04, 2017 | 61.63 | 62.01 | 61.26 | 61.26 | 1,843,983 | -0.17(-0.28%) |