Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 62.16 | 62.59 | 62.10 | 62.11 | 4,189,222 | -0.19(-0.31%) |
Mar 30, 2017 | 62.56 | 62.67 | 62.15 | 62.31 | 3,259,669 | -0.34(-0.55%) |
Mar 29, 2017 | 62.53 | 62.73 | 62.31 | 62.65 | 2,696,255 | +0.02(+0.04%) |
Mar 28, 2017 | 62.29 | 62.84 | 62.15 | 62.63 | 4,082,037 | +0.13(+0.22%) |
Mar 27, 2017 | 61.86 | 62.54 | 61.74 | 62.50 | 3,222,330 | +0.44(+0.71%) |
Mar 24, 2017 | 62.26 | 62.33 | 61.79 | 62.05 | 2,821,273 | -0.01(-0.01%) |
Mar 23, 2017 | 61.99 | 62.43 | 61.77 | 62.06 | 3,344,177 | -0.04(-0.06%) |
Mar 22, 2017 | 62.44 | 62.71 | 61.74 | 62.10 | 6,001,050 | -0.13(-0.22%) |
Mar 21, 2017 | 63.39 | 63.51 | 61.91 | 62.23 | 6,782,804 | -1.06(-1.68%) |
Mar 20, 2017 | 64.15 | 64.22 | 63.24 | 63.30 | 4,786,026 | -0.96(-1.49%) |
Mar 17, 2017 | 64.51 | 64.51 | 63.60 | 64.25 | 9,699,833 | +0.18(+0.28%) |
Mar 16, 2017 | 64.03 | 64.35 | 63.74 | 64.07 | 4,487,265 | -0.10(-0.15%) |
Mar 15, 2017 | 63.97 | 64.28 | 63.36 | 64.17 | 5,242,591 | +0.30(+0.47%) |
Mar 14, 2017 | 63.91 | 63.95 | 63.30 | 63.87 | 4,355,152 | -0.16(-0.25%) |
Mar 13, 2017 | 63.89 | 64.14 | 63.63 | 64.03 | 3,232,593 | -0.02(-0.02%) |
Mar 10, 2017 | 64.27 | 64.37 | 63.83 | 64.04 | 3,477,697 | +0.24(+0.38%) |
Mar 09, 2017 | 63.77 | 64.18 | 63.16 | 63.80 | 3,370,668 | +0.11(+0.18%) |
Mar 08, 2017 | 64.31 | 64.31 | 63.66 | 63.69 | 3,875,315 | -0.62(-0.97%) |
Mar 07, 2017 | 63.92 | 64.56 | 63.84 | 64.31 | 3,219,563 | +0.08(+0.13%) |
Mar 06, 2017 | 64.01 | 64.65 | 63.84 | 64.23 | 3,259,108 | -0.01(-0.01%) |
Mar 03, 2017 | 64.81 | 65.00 | 63.75 | 64.24 | 4,222,344 | -0.64(-0.98%) |
Mar 02, 2017 | 64.69 | 65.09 | 64.56 | 64.87 | 4,140,964 | -0.02(-0.03%) |
Mar 01, 2017 | 64.93 | 65.24 | 64.62 | 64.90 | 4,533,241 | +0.29(+0.45%) |
Feb 28, 2017 | 65.17 | 65.17 | 64.01 | 64.61 | 5,187,097 | -0.63(-0.96%) |
Feb 27, 2017 | 65.42 | 65.50 | 65.11 | 65.23 | 2,717,050 | -0.29(-0.45%) |
Feb 24, 2017 | 64.96 | 65.54 | 64.87 | 65.53 | 3,865,195 | +0.46(+0.71%) |
Feb 23, 2017 | 64.67 | 65.68 | 62.82 | 65.06 | 4,595,448 | +0.52(+0.81%) |
Feb 22, 2017 | 64.64 | 64.75 | 64.25 | 64.54 | 4,074,909 | -0.09(-0.14%) |
Feb 21, 2017 | 65.82 | 65.82 | 64.24 | 64.63 | 4,586,993 | +0.41(+0.64%) |
Feb 17, 2017 | 64.22 | 64.22 | 64.22 | 0 | +0.16(+0.25%) | |
Feb 16, 2017 | 62.97 | 64.41 | 62.83 | 64.06 | 8,521,568 | +1.05(+1.66%) |
Feb 15, 2017 | 62.63 | 63.11 | 62.53 | 63.01 | 3,658,190 | +0.34(+0.55%) |
Feb 14, 2017 | 62.32 | 62.74 | 62.12 | 62.67 | 6,813,421 | +0.27(+0.43%) |
Feb 13, 2017 | 62.44 | 62.55 | 61.83 | 62.40 | 4,411,839 | +0.37(+0.60%) |
Feb 10, 2017 | 61.34 | 62.14 | 61.02 | 62.03 | 5,911,205 | +0.69(+1.13%) |
Feb 09, 2017 | 60.85 | 61.46 | 60.61 | 61.34 | 3,962,165 | +0.63(+1.04%) |
Feb 08, 2017 | 60.55 | 60.80 | 60.10 | 60.70 | 3,377,737 | +0.07(+0.12%) |
Feb 07, 2017 | 60.24 | 60.72 | 59.84 | 60.63 | 5,607,135 | +0.47(+0.78%) |
Feb 06, 2017 | 59.96 | 60.61 | 59.91 | 60.16 | 4,591,246 | +0.25(+0.41%) |
Feb 03, 2017 | 60.41 | 60.49 | 59.86 | 59.91 | 4,254,464 | -0.09(-0.15%) |
Feb 02, 2017 | 60.35 | 60.35 | 59.72 | 60.00 | 4,925,607 | -0.34(-0.56%) |
Feb 01, 2017 | 60.46 | 60.82 | 59.68 | 60.34 | 6,823,049 | -0.67(-1.10%) |
Jan 31, 2017 | 60.50 | 61.01 | 60.38 | 61.01 | 4,599,700 | +0.34(+0.56%) |
Jan 30, 2017 | 61.05 | 61.22 | 60.35 | 60.67 | 6,778,405 | -0.01(-0.02%) |
Jan 27, 2017 | 60.76 | 61.26 | 60.12 | 60.68 | 6,195,758 | +0.17(+0.28%) |
Jan 26, 2017 | 60.96 | 61.25 | 60.47 | 60.51 | 3,404,424 | -0.57(-0.93%) |
Jan 25, 2017 | 60.62 | 61.29 | 60.55 | 61.08 | 6,867,228 | +0.60(+0.98%) |
Jan 24, 2017 | 60.84 | 60.91 | 60.03 | 60.48 | 5,702,452 | -0.24(-0.39%) |
Jan 23, 2017 | 60.61 | 61.42 | 60.57 | 60.72 | 4,975,100 | -0.13(-0.21%) |
Jan 20, 2017 | 62.62 | 63.08 | 60.32 | 60.84 | 14,865,190 | -1.32(-2.12%) |
Jan 19, 2017 | 62.60 | 62.61 | 62.05 | 62.16 | 3,511,754 | -0.47(-0.75%) |
Jan 18, 2017 | 62.70 | 62.84 | 62.27 | 62.63 | 3,947,037 | -0.07(-0.12%) |
Jan 17, 2017 | 62.19 | 62.95 | 62.17 | 62.71 | 4,475,245 | +0.30(+0.48%) |
Jan 13, 2017 | 62.41 | 62.41 | 62.41 | 0 | -0.07(-0.12%) | |
Jan 12, 2017 | 62.65 | 62.74 | 62.06 | 62.48 | 4,355,053 | -0.38(-0.60%) |
Jan 11, 2017 | 61.81 | 63.48 | 61.81 | 62.86 | 8,828,742 | +1.31(+2.13%) |
Jan 10, 2017 | 61.36 | 62.10 | 61.05 | 61.55 | 4,079,990 | +0.09(+0.15%) |
Jan 09, 2017 | 61.66 | 61.73 | 61.02 | 61.46 | 4,422,845 | -0.41(-0.66%) |
Jan 06, 2017 | 61.86 | 62.31 | 61.39 | 61.87 | 5,305,197 | +0.05(+0.08%) |
Jan 05, 2017 | 61.05 | 62.07 | 59.80 | 61.82 | 9,940,696 | +0.04(+0.06%) |
Jan 04, 2017 | 62.02 | 62.17 | 61.63 | 61.78 | 5,537,558 | +0.01(+0.02%) |