Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 61.85 | 61.96 | 61.30 | 61.36 | 1,776,984 | -0.69(-1.11%) |
Mar 30, 2017 | 61.42 | 62.07 | 61.36 | 62.05 | 1,869,412 | +0.51(+0.83%) |
Mar 29, 2017 | 61.26 | 61.83 | 60.98 | 61.53 | 1,710,483 | +0.27(+0.44%) |
Mar 28, 2017 | 60.80 | 61.35 | 60.32 | 61.26 | 2,227,922 | +0.40(+0.66%) |
Mar 27, 2017 | 61.26 | 61.39 | 60.74 | 60.86 | 2,497,348 | -0.73(-1.18%) |
Mar 24, 2017 | 61.56 | 61.99 | 61.19 | 61.59 | 1,994,011 | +0.33(+0.53%) |
Mar 23, 2017 | 61.70 | 62.04 | 61.19 | 61.26 | 1,868,459 | -0.54(-0.87%) |
Mar 22, 2017 | 61.48 | 61.94 | 60.93 | 61.80 | 1,955,981 | +0.54(+0.88%) |
Mar 21, 2017 | 62.14 | 62.18 | 60.96 | 61.26 | 2,633,630 | -0.64(-1.04%) |
Mar 20, 2017 | 62.84 | 63.01 | 61.73 | 61.91 | 2,292,854 | -1.11(-1.76%) |
Mar 17, 2017 | 63.26 | 63.26 | 62.49 | 63.02 | 3,569,284 | +0.32(+0.51%) |
Mar 16, 2017 | 62.63 | 63.30 | 62.62 | 62.70 | 2,000,502 | -0.21(-0.34%) |
Mar 15, 2017 | 62.62 | 63.12 | 62.25 | 62.91 | 1,457,364 | +0.24(+0.39%) |
Mar 14, 2017 | 62.30 | 62.84 | 62.14 | 62.67 | 1,769,879 | +0.31(+0.49%) |
Mar 13, 2017 | 62.35 | 62.60 | 61.98 | 62.36 | 2,527,884 | -0.01(-0.01%) |
Mar 10, 2017 | 62.51 | 62.54 | 61.89 | 62.37 | 2,165,242 | +0.29(+0.47%) |
Mar 09, 2017 | 62.16 | 62.25 | 61.82 | 62.08 | 2,004,938 | -0.06(-0.09%) |
Mar 08, 2017 | 62.14 | 62.51 | 61.88 | 62.14 | 2,110,329 | +0.00(+0.00%) |
Mar 07, 2017 | 62.41 | 62.77 | 61.97 | 62.14 | 2,685,948 | -0.49(-0.79%) |
Mar 06, 2017 | 62.32 | 62.76 | 61.93 | 62.63 | 3,034,037 | +0.31(+0.49%) |
Mar 03, 2017 | 63.00 | 63.11 | 61.84 | 62.33 | 2,804,334 | -0.69(-1.09%) |
Mar 02, 2017 | 62.01 | 63.54 | 61.91 | 63.01 | 3,564,189 | +0.94(+1.51%) |
Mar 01, 2017 | 63.21 | 63.42 | 60.99 | 62.08 | 8,526,163 | -1.65(-2.60%) |
Feb 28, 2017 | 63.98 | 63.98 | 63.24 | 63.73 | 3,764,140 | -0.53(-0.82%) |
Feb 27, 2017 | 64.10 | 64.48 | 63.81 | 64.26 | 2,561,622 | +0.13(+0.20%) |
Feb 24, 2017 | 62.96 | 64.46 | 62.74 | 64.13 | 3,478,993 | +1.27(+2.03%) |
Feb 23, 2017 | 63.97 | 64.05 | 62.78 | 62.86 | 2,817,347 | -1.30(-2.03%) |
Feb 22, 2017 | 64.05 | 64.49 | 63.86 | 64.16 | 2,734,309 | +0.21(+0.33%) |
Feb 21, 2017 | 64.11 | 64.61 | 63.70 | 63.94 | 3,000,459 | +0.24(+0.38%) |
Feb 17, 2017 | 63.70 | 63.70 | 63.70 | 0 | +0.27(+0.42%) | |
Feb 16, 2017 | 64.19 | 64.19 | 63.16 | 63.43 | 2,735,469 | -0.61(-0.96%) |
Feb 15, 2017 | 63.66 | 64.07 | 63.55 | 64.05 | 2,558,311 | +0.20(+0.32%) |
Feb 14, 2017 | 63.24 | 63.86 | 63.13 | 63.84 | 2,146,519 | +0.60(+0.96%) |
Feb 13, 2017 | 64.12 | 64.15 | 63.18 | 63.24 | 2,277,774 | -0.69(-1.08%) |
Feb 10, 2017 | 63.49 | 64.08 | 63.04 | 63.92 | 2,388,105 | +0.58(+0.91%) |
Feb 09, 2017 | 63.00 | 63.60 | 62.91 | 63.35 | 1,956,796 | +0.46(+0.74%) |
Feb 08, 2017 | 61.67 | 63.06 | 61.63 | 62.88 | 2,098,902 | +1.22(+1.97%) |
Feb 07, 2017 | 61.66 | 61.96 | 61.41 | 61.67 | 1,472,317 | +0.02(+0.03%) |
Feb 06, 2017 | 61.16 | 61.76 | 61.02 | 61.65 | 1,866,992 | +0.35(+0.58%) |
Feb 03, 2017 | 61.25 | 61.87 | 60.98 | 61.29 | 1,828,014 | +0.30(+0.49%) |
Feb 02, 2017 | 61.08 | 61.50 | 60.83 | 61.00 | 1,780,723 | -0.22(-0.36%) |
Feb 01, 2017 | 61.35 | 61.63 | 60.85 | 61.22 | 2,311,745 | -0.21(-0.35%) |
Jan 31, 2017 | 60.54 | 61.45 | 60.01 | 61.43 | 1,972,152 | +0.67(+1.10%) |
Jan 30, 2017 | 60.64 | 61.04 | 60.10 | 60.76 | 1,781,363 | +0.06(+0.09%) |
Jan 27, 2017 | 61.16 | 61.21 | 60.35 | 60.71 | 2,117,347 | -0.22(-0.37%) |
Jan 26, 2017 | 61.46 | 61.66 | 60.89 | 60.93 | 2,249,669 | -0.36(-0.59%) |
Jan 25, 2017 | 61.65 | 61.80 | 61.06 | 61.29 | 2,361,222 | -0.14(-0.23%) |
Jan 24, 2017 | 60.58 | 61.54 | 60.58 | 61.43 | 1,804,242 | +0.93(+1.54%) |
Jan 23, 2017 | 61.16 | 61.39 | 60.30 | 60.50 | 2,204,695 | -0.83(-1.35%) |
Jan 20, 2017 | 61.59 | 61.74 | 60.85 | 61.33 | 1,864,585 | +0.04(+0.06%) |
Jan 19, 2017 | 62.05 | 62.26 | 61.17 | 61.29 | 1,581,095 | -0.87(-1.41%) |
Jan 18, 2017 | 62.63 | 62.63 | 62.00 | 62.17 | 2,082,922 | -0.20(-0.33%) |
Jan 17, 2017 | 62.17 | 63.52 | 62.08 | 62.37 | 1,734,549 | +0.18(+0.28%) |
Jan 13, 2017 | 62.20 | 62.20 | 62.20 | 0 | +0.32(+0.51%) | |
Jan 12, 2017 | 61.66 | 61.97 | 61.24 | 61.88 | 1,301,975 | +0.04(+0.06%) |
Jan 11, 2017 | 62.07 | 62.46 | 61.41 | 61.84 | 2,065,667 | -0.20(-0.33%) |
Jan 10, 2017 | 60.69 | 62.45 | 60.64 | 62.05 | 3,250,541 | +1.23(+2.02%) |
Jan 09, 2017 | 60.65 | 61.30 | 60.65 | 60.82 | 2,348,309 | +0.13(+0.21%) |
Jan 06, 2017 | 61.14 | 61.32 | 60.64 | 60.69 | 2,349,325 | -0.35(-0.58%) |
Jan 05, 2017 | 61.07 | 61.88 | 60.91 | 61.04 | 3,012,135 | -0.80(-1.29%) |
Jan 04, 2017 | 61.02 | 62.04 | 60.98 | 61.84 | 3,196,743 | +0.87(+1.43%) |