Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 69.94 | 70.42 | 69.90 | 70.17 | 329,722 | -0.08(-0.12%) |
Mar 30, 2017 | 69.90 | 70.36 | 69.76 | 70.26 | 406,384 | -0.38(-0.53%) |
Mar 29, 2017 | 70.48 | 70.77 | 70.35 | 70.64 | 458,668 | -0.01(-0.01%) |
Mar 28, 2017 | 70.31 | 70.74 | 70.20 | 70.65 | 891,585 | +0.88(+1.26%) |
Mar 27, 2017 | 69.27 | 69.95 | 69.03 | 69.77 | 955,759 | +2.22(+3.28%) |
Mar 24, 2017 | 68.11 | 68.15 | 67.17 | 67.55 | 672,141 | +0.81(+1.22%) |
Mar 23, 2017 | 65.64 | 67.08 | 65.58 | 66.74 | 867,644 | +2.40(+3.73%) |
Mar 22, 2017 | 64.19 | 64.54 | 63.91 | 64.34 | 570,864 | +1.03(+1.62%) |
Mar 21, 2017 | 64.80 | 64.87 | 63.29 | 63.31 | 557,549 | -0.86(-1.34%) |
Mar 20, 2017 | 64.70 | 64.84 | 64.16 | 64.17 | 363,012 | -0.41(-0.63%) |
Mar 17, 2017 | 65.38 | 65.38 | 64.55 | 64.58 | 311,215 | -0.86(-1.31%) |
Mar 16, 2017 | 65.27 | 65.59 | 65.05 | 65.44 | 525,608 | +1.40(+2.18%) |
Mar 15, 2017 | 63.10 | 64.16 | 62.91 | 64.04 | 753,919 | +1.46(+2.34%) |
Mar 14, 2017 | 62.53 | 62.84 | 62.39 | 62.58 | 407,544 | -0.03(-0.05%) |
Mar 13, 2017 | 62.41 | 62.88 | 62.38 | 62.61 | 538,556 | +0.58(+0.93%) |
Mar 10, 2017 | 61.85 | 62.15 | 61.70 | 62.03 | 345,915 | +0.53(+0.86%) |
Mar 09, 2017 | 61.68 | 62.08 | 61.39 | 61.50 | 391,262 | -0.29(-0.47%) |
Mar 08, 2017 | 62.21 | 62.23 | 61.75 | 61.79 | 210,743 | -0.10(-0.17%) |
Mar 07, 2017 | 61.62 | 62.04 | 61.28 | 61.90 | 396,895 | +0.36(+0.58%) |
Mar 06, 2017 | 62.05 | 62.06 | 61.35 | 61.54 | 320,356 | -1.00(-1.60%) |
Mar 03, 2017 | 62.36 | 62.72 | 62.12 | 62.54 | 369,197 | +0.28(+0.45%) |
Mar 02, 2017 | 62.16 | 62.45 | 62.09 | 62.26 | 501,370 | +0.09(+0.15%) |
Mar 01, 2017 | 61.91 | 62.51 | 61.89 | 62.16 | 320,549 | +0.76(+1.25%) |
Feb 28, 2017 | 61.58 | 62.03 | 61.32 | 61.40 | 395,605 | -0.72(-1.15%) |
Feb 27, 2017 | 61.76 | 62.37 | 61.74 | 62.11 | 398,922 | +0.69(+1.12%) |
Feb 24, 2017 | 61.59 | 61.77 | 61.11 | 61.43 | 433,232 | -0.55(-0.88%) |
Feb 23, 2017 | 62.72 | 62.82 | 61.94 | 61.97 | 414,813 | -0.20(-0.32%) |
Feb 22, 2017 | 61.17 | 62.28 | 61.11 | 62.17 | 326,152 | +0.28(+0.46%) |
Feb 21, 2017 | 61.58 | 62.00 | 61.50 | 61.89 | 312,906 | -0.01(-0.02%) |
Feb 17, 2017 | 61.90 | 61.90 | 61.90 | 0 | -0.42(-0.68%) | |
Feb 16, 2017 | 62.73 | 62.98 | 62.27 | 62.32 | 621,405 | +0.03(+0.05%) |
Feb 15, 2017 | 62.31 | 61.52 | 62.29 | 385,134 | -0.17(-0.27%) | |
Feb 14, 2017 | 62.62 | 62.82 | 62.32 | 62.46 | 342,899 | +0.02(+0.03%) |
Feb 13, 2017 | 62.28 | 62.64 | 62.10 | 62.44 | 472,027 | +0.90(+1.46%) |
Feb 10, 2017 | 60.91 | 61.65 | 60.77 | 61.55 | 406,623 | +0.42(+0.69%) |
Feb 09, 2017 | 61.53 | 61.53 | 60.94 | 61.12 | 306,892 | -0.41(-0.66%) |
Feb 08, 2017 | 60.59 | 61.62 | 60.51 | 61.53 | 298,288 | +0.66(+1.09%) |
Feb 07, 2017 | 60.84 | 61.04 | 60.68 | 60.87 | 384,019 | -0.08(-0.12%) |
Feb 06, 2017 | 60.71 | 61.25 | 60.63 | 60.94 | 473,845 | -1.06(-1.70%) |
Feb 03, 2017 | 61.80 | 62.10 | 61.73 | 62.00 | 755,828 | +1.03(+1.69%) |
Feb 02, 2017 | 61.35 | 61.45 | 60.59 | 60.97 | 950,167 | +2.33(+3.97%) |
Feb 01, 2017 | 58.98 | 59.07 | 58.20 | 58.64 | 394,963 | +0.01(+0.02%) |
Jan 31, 2017 | 57.51 | 59.16 | 58.24 | 58.63 | 776,481 | +1.12(+1.95%) |
Jan 30, 2017 | 57.49 | 57.77 | 57.37 | 57.51 | 472,594 | -1.01(-1.73%) |
Jan 27, 2017 | 58.54 | 58.64 | 58.34 | 58.52 | 244,492 | +0.14(+0.24%) |
Jan 26, 2017 | 58.45 | 58.87 | 58.28 | 58.38 | 400,177 | -0.66(-1.12%) |
Jan 25, 2017 | 59.25 | 59.38 | 58.76 | 59.04 | 541,902 | -0.11(-0.19%) |
Jan 24, 2017 | 58.94 | 59.23 | 58.49 | 59.15 | 877,397 | +1.51(+2.62%) |
Jan 23, 2017 | 57.63 | 57.83 | 57.50 | 57.64 | 616,534 | +0.69(+1.21%) |
Jan 20, 2017 | 56.91 | 57.09 | 56.63 | 56.95 | 217,792 | -0.10(-0.18%) |
Jan 19, 2017 | 56.49 | 57.08 | 56.49 | 57.06 | 271,035 | +0.53(+0.93%) |
Jan 18, 2017 | 56.62 | 56.72 | 56.38 | 56.53 | 253,129 | +0.08(+0.13%) |
Jan 17, 2017 | 56.30 | 56.54 | 56.24 | 56.45 | 336,652 | -0.01(-0.02%) |
Jan 13, 2017 | 56.46 | 56.46 | 56.46 | 0 | +0.52(+0.93%) | |
Jan 12, 2017 | 57.16 | 57.22 | 54.74 | 55.94 | 874,795 | -0.12(-0.22%) |
Jan 11, 2017 | 55.68 | 56.14 | 55.54 | 56.07 | 306,976 | +0.41(+0.73%) |
Jan 10, 2017 | 55.66 | 55.85 | 55.43 | 55.66 | 366,056 | +0.66(+1.20%) |
Jan 09, 2017 | 54.52 | 55.21 | 54.32 | 55.00 | 433,716 | -0.62(-1.12%) |
Jan 06, 2017 | 55.65 | 55.83 | 55.50 | 55.62 | 297,254 | -0.40(-0.71%) |
Jan 05, 2017 | 56.09 | 56.51 | 56.00 | 56.02 | 322,956 | -0.05(-0.08%) |
Jan 04, 2017 | 55.53 | 56.13 | 55.48 | 56.07 | 395,232 | +0.44(+0.80%) |