Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 59.82 | 60.07 | 59.27 | 59.41 | 1,420,058 | -0.44(-0.74%) |
Mar 30, 2017 | 59.44 | 60.07 | 59.22 | 59.85 | 1,699,627 | -0.02(-0.03%) |
Mar 29, 2017 | 58.26 | 60.00 | 58.23 | 59.87 | 3,261,574 | +1.79(+3.08%) |
Mar 28, 2017 | 57.81 | 58.26 | 57.56 | 58.08 | 1,428,626 | +0.27(+0.47%) |
Mar 27, 2017 | 57.17 | 58.02 | 56.71 | 57.81 | 1,912,124 | +0.17(+0.29%) |
Mar 24, 2017 | 57.56 | 58.06 | 57.29 | 57.64 | 1,499,839 | -0.21(-0.37%) |
Mar 23, 2017 | 57.99 | 58.24 | 57.52 | 57.86 | 1,297,825 | +0.02(+0.04%) |
Mar 22, 2017 | 57.45 | 57.91 | 56.90 | 57.83 | 2,802,510 | -0.49(-0.84%) |
Mar 21, 2017 | 59.03 | 59.14 | 57.49 | 58.33 | 2,338,245 | -0.42(-0.72%) |
Mar 20, 2017 | 60.22 | 60.28 | 58.56 | 58.75 | 3,227,882 | -1.34(-2.23%) |
Mar 17, 2017 | 60.44 | 60.51 | 59.41 | 60.09 | 2,821,240 | -0.10(-0.17%) |
Mar 16, 2017 | 60.43 | 60.72 | 60.00 | 60.19 | 1,250,533 | -0.35(-0.58%) |
Mar 15, 2017 | 60.15 | 60.71 | 59.66 | 60.54 | 1,471,089 | +0.30(+0.50%) |
Mar 14, 2017 | 60.52 | 60.72 | 60.10 | 60.24 | 1,357,028 | -0.09(-0.14%) |
Mar 13, 2017 | 60.92 | 60.98 | 60.05 | 60.33 | 1,654,078 | -0.81(-1.32%) |
Mar 10, 2017 | 60.98 | 61.28 | 60.48 | 61.14 | 1,538,571 | +0.41(+0.67%) |
Mar 09, 2017 | 61.30 | 61.50 | 60.67 | 60.73 | 1,495,768 | -0.62(-1.01%) |
Mar 08, 2017 | 60.43 | 61.70 | 60.11 | 61.35 | 2,134,913 | +1.22(+2.03%) |
Mar 07, 2017 | 60.25 | 60.64 | 59.92 | 60.13 | 1,430,716 | -0.25(-0.41%) |
Mar 06, 2017 | 60.44 | 60.58 | 60.01 | 60.38 | 1,920,752 | -0.43(-0.71%) |
Mar 03, 2017 | 60.95 | 61.15 | 60.40 | 60.80 | 1,472,548 | -0.02(-0.04%) |
Mar 02, 2017 | 60.49 | 61.30 | 60.20 | 60.83 | 1,793,532 | +0.48(+0.80%) |
Mar 01, 2017 | 60.30 | 60.62 | 59.65 | 60.34 | 2,179,020 | +0.25(+0.42%) |
Feb 28, 2017 | 60.15 | 60.25 | 59.40 | 60.09 | 2,796,792 | -0.27(-0.45%) |
Feb 27, 2017 | 59.52 | 60.83 | 59.41 | 60.36 | 4,641,172 | +0.79(+1.33%) |
Feb 24, 2017 | 56.33 | 59.85 | 55.88 | 59.57 | 11,567,734 | +5.11(+9.38%) |
Feb 23, 2017 | 56.38 | 56.51 | 54.40 | 54.46 | 5,414,345 | -1.94(-3.44%) |
Feb 22, 2017 | 56.75 | 56.76 | 55.94 | 56.40 | 2,795,014 | -0.14(-0.25%) |
Feb 21, 2017 | 56.87 | 57.25 | 56.14 | 56.54 | 3,144,507 | +0.16(+0.28%) |
Feb 17, 2017 | 56.38 | 56.38 | 56.38 | 0 | +0.40(+0.71%) | |
Feb 16, 2017 | 56.07 | 57.20 | 55.67 | 55.98 | 2,146,777 | +0.10(+0.18%) |
Feb 15, 2017 | 55.94 | 56.37 | 55.66 | 55.88 | 1,557,960 | -0.21(-0.38%) |
Feb 14, 2017 | 55.92 | 56.55 | 55.52 | 56.10 | 2,136,106 | +0.17(+0.30%) |
Feb 13, 2017 | 56.71 | 56.87 | 55.85 | 55.93 | 1,551,093 | -0.63(-1.11%) |
Feb 10, 2017 | 56.66 | 57.03 | 56.18 | 56.56 | 2,204,456 | -0.06(-0.10%) |
Feb 09, 2017 | 55.40 | 57.21 | 55.37 | 56.61 | 2,815,557 | +1.29(+2.33%) |
Feb 08, 2017 | 54.24 | 55.57 | 53.35 | 55.33 | 2,018,475 | +1.06(+1.96%) |
Feb 07, 2017 | 54.85 | 55.04 | 54.04 | 54.26 | 2,065,412 | -0.31(-0.57%) |
Feb 06, 2017 | 54.82 | 55.17 | 54.39 | 54.57 | 1,826,422 | -0.65(-1.18%) |
Feb 03, 2017 | 55.01 | 55.71 | 54.92 | 55.22 | 2,082,463 | +0.21(+0.38%) |
Feb 02, 2017 | 55.13 | 55.56 | 54.52 | 55.02 | 2,381,927 | +0.77(+1.42%) |
Feb 01, 2017 | 54.52 | 54.69 | 53.66 | 54.25 | 2,456,602 | -0.18(-0.34%) |
Jan 31, 2017 | 52.48 | 54.48 | 52.32 | 54.43 | 2,254,617 | +0.49(+0.91%) |
Jan 30, 2017 | 53.78 | 54.03 | 53.20 | 53.94 | 2,462,571 | -0.07(-0.13%) |
Jan 27, 2017 | 54.92 | 55.16 | 53.94 | 54.01 | 1,110,526 | -0.94(-1.71%) |
Jan 26, 2017 | 55.06 | 55.47 | 54.82 | 54.94 | 1,827,235 | -0.01(-0.01%) |
Jan 25, 2017 | 55.19 | 55.30 | 54.67 | 54.95 | 1,921,488 | +0.27(+0.49%) |
Jan 24, 2017 | 54.33 | 54.89 | 54.24 | 54.68 | 1,857,628 | +0.06(+0.10%) |
Jan 23, 2017 | 54.59 | 54.82 | 54.21 | 54.63 | 2,074,978 | -0.28(-0.51%) |
Jan 20, 2017 | 54.51 | 55.17 | 54.42 | 54.90 | 1,430,968 | +0.47(+0.86%) |
Jan 19, 2017 | 55.07 | 55.31 | 54.23 | 54.44 | 2,269,498 | -0.64(-1.15%) |
Jan 18, 2017 | 55.27 | 55.69 | 54.79 | 55.07 | 2,233,498 | -0.30(-0.55%) |
Jan 17, 2017 | 56.02 | 57.06 | 55.16 | 55.37 | 2,297,100 | -0.65(-1.16%) |
Jan 13, 2017 | 56.02 | 56.02 | 56.02 | 0 | +0.16(+0.28%) | |
Jan 12, 2017 | 55.89 | 56.20 | 55.44 | 55.87 | 1,359,956 | -0.02(-0.03%) |
Jan 11, 2017 | 56.31 | 56.41 | 55.39 | 55.88 | 1,771,107 | -0.23(-0.42%) |
Jan 10, 2017 | 55.95 | 56.36 | 55.79 | 56.12 | 2,142,748 | +0.06(+0.10%) |
Jan 09, 2017 | 56.07 | 56.24 | 55.79 | 56.06 | 1,280,415 | +0.06(+0.11%) |
Jan 06, 2017 | 56.88 | 56.90 | 55.96 | 56.00 | 1,835,734 | -0.78(-1.37%) |
Jan 05, 2017 | 56.80 | 57.21 | 56.10 | 56.77 | 2,252,359 | -0.97(-1.69%) |
Jan 04, 2017 | 57.06 | 58.20 | 56.88 | 57.74 | 2,095,654 | +1.00(+1.77%) |