Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 63.96 | 64.35 | 63.20 | 63.60 | 4,500,552 | -0.53(-0.83%) |
Mar 30, 2017 | 63.76 | 64.21 | 63.31 | 64.13 | 3,000,043 | +0.38(+0.60%) |
Mar 29, 2017 | 63.41 | 64.09 | 62.99 | 63.75 | 3,738,838 | +0.50(+0.79%) |
Mar 28, 2017 | 63.02 | 63.44 | 62.67 | 63.25 | 3,456,929 | +0.01(+0.02%) |
Mar 27, 2017 | 62.94 | 63.30 | 62.68 | 63.24 | 2,636,253 | +0.05(+0.08%) |
Mar 24, 2017 | 62.57 | 63.77 | 62.29 | 63.19 | 4,389,835 | +1.03(+1.66%) |
Mar 23, 2017 | 62.17 | 62.73 | 61.93 | 62.16 | 2,202,739 | -0.15(-0.24%) |
Mar 22, 2017 | 61.72 | 62.61 | 61.53 | 62.30 | 4,097,151 | +0.79(+1.28%) |
Mar 21, 2017 | 62.02 | 62.46 | 61.39 | 61.52 | 3,469,450 | -0.63(-1.01%) |
Mar 20, 2017 | 62.42 | 62.58 | 61.79 | 62.15 | 2,125,139 | -0.38(-0.61%) |
Mar 17, 2017 | 62.03 | 62.82 | 61.69 | 62.53 | 4,633,825 | +1.09(+1.78%) |
Mar 16, 2017 | 62.13 | 62.22 | 61.13 | 61.44 | 2,927,482 | -0.59(-0.95%) |
Mar 15, 2017 | 60.67 | 62.12 | 60.50 | 62.03 | 5,555,627 | +1.61(+2.67%) |
Mar 14, 2017 | 60.86 | 61.09 | 60.21 | 60.41 | 2,345,424 | -0.48(-0.79%) |
Mar 13, 2017 | 60.57 | 61.03 | 60.19 | 60.89 | 3,660,126 | +0.35(+0.59%) |
Mar 10, 2017 | 60.64 | 60.92 | 59.95 | 60.54 | 4,515,037 | +0.33(+0.56%) |
Mar 09, 2017 | 60.54 | 60.74 | 59.90 | 60.21 | 6,144,182 | -0.27(-0.44%) |
Mar 08, 2017 | 60.48 | 61.25 | 60.42 | 60.47 | 4,770,108 | -0.22(-0.36%) |
Mar 07, 2017 | 61.57 | 61.91 | 60.44 | 60.69 | 3,796,787 | -1.19(-1.93%) |
Mar 06, 2017 | 62.19 | 62.53 | 61.55 | 61.88 | 3,415,882 | -0.71(-1.13%) |
Mar 03, 2017 | 61.27 | 62.64 | 61.05 | 62.59 | 4,425,192 | +1.00(+1.63%) |
Mar 02, 2017 | 61.25 | 61.90 | 60.73 | 61.58 | 3,745,331 | +0.20(+0.32%) |
Mar 01, 2017 | 61.70 | 62.01 | 61.23 | 61.39 | 3,835,846 | -0.19(-0.30%) |
Feb 28, 2017 | 61.30 | 61.93 | 60.76 | 61.57 | 4,364,436 | +0.35(+0.58%) |
Feb 27, 2017 | 60.37 | 61.23 | 59.86 | 61.22 | 6,275,725 | -0.04(-0.06%) |
Feb 24, 2017 | 61.15 | 61.62 | 60.78 | 61.26 | 4,641,738 | +0.14(+0.23%) |
Feb 23, 2017 | 62.25 | 62.38 | 61.00 | 61.12 | 5,425,097 | -0.99(-1.60%) |
Feb 22, 2017 | 62.30 | 62.50 | 61.66 | 62.12 | 2,696,296 | -0.12(-0.19%) |
Feb 21, 2017 | 62.44 | 62.64 | 61.38 | 62.23 | 5,665,674 | -0.71(-1.13%) |
Feb 17, 2017 | 62.94 | 62.94 | 62.94 | 0 | +3.26(+5.46%) | |
Feb 16, 2017 | 60.25 | 60.46 | 59.40 | 59.68 | 3,911,657 | -0.67(-1.12%) |
Feb 15, 2017 | 60.53 | 60.86 | 59.81 | 60.36 | 9,378,798 | -0.30(-0.50%) |
Feb 14, 2017 | 60.30 | 61.88 | 58.60 | 60.66 | 18,252,600 | +0.69(+1.15%) |
Feb 13, 2017 | 59.66 | 60.07 | 59.11 | 59.97 | 11,847,669 | -1.47(-2.39%) |
Feb 10, 2017 | 61.21 | 61.58 | 60.46 | 61.44 | 3,889,099 | +0.14(+0.22%) |
Feb 09, 2017 | 60.77 | 61.47 | 60.77 | 61.30 | 3,220,689 | +0.35(+0.58%) |
Feb 08, 2017 | 60.56 | 61.66 | 60.39 | 60.94 | 5,641,311 | +0.00(+0.00%) |
Feb 07, 2017 | 60.10 | 61.10 | 59.68 | 60.94 | 3,422,074 | +0.92(+1.53%) |
Feb 06, 2017 | 60.20 | 60.44 | 59.96 | 60.03 | 3,820,331 | -0.39(-0.65%) |
Feb 03, 2017 | 60.31 | 60.77 | 59.88 | 60.42 | 5,220,804 | +0.21(+0.34%) |
Feb 02, 2017 | 61.93 | 62.00 | 59.50 | 60.22 | 6,097,599 | -2.08(-3.34%) |
Feb 01, 2017 | 61.31 | 62.68 | 61.29 | 62.29 | 9,076,209 | +0.97(+1.59%) |
Jan 31, 2017 | 60.31 | 61.66 | 60.25 | 61.32 | 4,572,086 | +1.12(+1.86%) |
Jan 30, 2017 | 60.96 | 61.13 | 59.66 | 60.20 | 5,442,958 | -1.27(-2.07%) |
Jan 27, 2017 | 62.71 | 62.71 | 60.74 | 61.47 | 6,392,571 | -0.94(-1.50%) |
Jan 26, 2017 | 60.18 | 62.67 | 60.17 | 62.40 | 12,633,217 | +2.59(+4.33%) |
Jan 25, 2017 | 59.28 | 60.06 | 58.93 | 59.81 | 4,065,412 | +0.51(+0.86%) |
Jan 24, 2017 | 59.09 | 59.64 | 58.71 | 59.30 | 3,963,589 | -0.02(-0.03%) |
Jan 23, 2017 | 59.84 | 59.92 | 59.19 | 59.32 | 3,615,781 | +0.61(+1.04%) |
Jan 20, 2017 | 59.61 | 59.80 | 58.60 | 58.71 | 3,972,530 | -0.44(-0.75%) |
Jan 19, 2017 | 57.63 | 59.71 | 57.55 | 59.15 | 6,130,107 | +1.39(+2.40%) |
Jan 18, 2017 | 56.66 | 57.95 | 56.51 | 57.76 | 5,400,045 | +1.59(+2.82%) |
Jan 17, 2017 | 56.38 | 57.25 | 56.02 | 56.18 | 4,178,771 | -0.14(-0.24%) |
Jan 13, 2017 | 56.32 | 56.32 | 56.32 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 56.52 | 56.62 | 55.71 | 56.28 | 2,321,828 | -0.31(-0.54%) |
Jan 11, 2017 | 57.65 | 58.04 | 56.40 | 56.58 | 4,789,814 | -1.26(-2.18%) |
Jan 10, 2017 | 54.87 | 57.94 | 54.45 | 57.84 | 5,543,004 | +2.04(+3.65%) |
Jan 09, 2017 | 55.71 | 56.12 | 55.41 | 55.80 | 3,381,418 | -0.10(-0.18%) |
Jan 06, 2017 | 56.99 | 57.25 | 55.77 | 55.90 | 4,850,770 | -0.83(-1.46%) |
Jan 05, 2017 | 57.87 | 58.51 | 56.21 | 56.73 | 5,511,460 | -1.19(-2.06%) |
Jan 04, 2017 | 57.47 | 58.55 | 57.15 | 57.92 | 5,626,601 | +0.49(+0.86%) |