Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 66.28 | 66.57 | 66.07 | 66.09 | 4,584,954 | -0.39(-0.59%) |
Mar 30, 2017 | 65.82 | 66.52 | 65.82 | 66.48 | 4,111,310 | +0.45(+0.68%) |
Mar 29, 2017 | 65.92 | 66.17 | 65.84 | 66.03 | 3,427,210 | -0.10(-0.15%) |
Mar 28, 2017 | 65.88 | 66.44 | 65.81 | 66.13 | 4,361,547 | +0.07(+0.10%) |
Mar 27, 2017 | 65.59 | 66.30 | 65.39 | 66.07 | 3,974,856 | -0.05(-0.07%) |
Mar 24, 2017 | 67.21 | 67.31 | 65.98 | 66.11 | 4,998,003 | -0.07(-0.10%) |
Mar 23, 2017 | 66.20 | 66.48 | 65.82 | 66.18 | 4,065,608 | -0.02(-0.02%) |
Mar 22, 2017 | 65.70 | 66.28 | 65.29 | 66.20 | 5,250,334 | +0.77(+1.18%) |
Mar 21, 2017 | 67.21 | 67.34 | 65.36 | 65.43 | 7,583,003 | -1.51(-2.26%) |
Mar 20, 2017 | 67.26 | 67.49 | 66.89 | 66.93 | 5,342,672 | -0.50(-0.74%) |
Mar 17, 2017 | 67.47 | 67.60 | 66.81 | 67.44 | 11,253,560 | +0.40(+0.60%) |
Mar 16, 2017 | 67.26 | 67.42 | 66.76 | 67.03 | 5,114,237 | -0.09(-0.13%) |
Mar 15, 2017 | 66.80 | 67.23 | 66.42 | 67.12 | 4,472,085 | +0.60(+0.90%) |
Mar 14, 2017 | 66.41 | 66.62 | 66.14 | 66.52 | 5,206,786 | +0.06(+0.09%) |
Mar 13, 2017 | 65.89 | 66.52 | 65.78 | 66.47 | 7,414,350 | +0.57(+0.86%) |
Mar 10, 2017 | 65.40 | 66.15 | 65.15 | 65.90 | 6,239,101 | +0.98(+1.52%) |
Mar 09, 2017 | 65.21 | 65.45 | 64.65 | 64.92 | 5,187,155 | -0.17(-0.26%) |
Mar 08, 2017 | 65.17 | 65.58 | 64.94 | 65.09 | 6,565,918 | +0.18(+0.28%) |
Mar 07, 2017 | 64.28 | 65.93 | 64.16 | 64.91 | 12,868,140 | +0.66(+1.03%) |
Mar 06, 2017 | 63.74 | 64.36 | 63.50 | 64.24 | 4,956,736 | +0.37(+0.58%) |
Mar 03, 2017 | 64.15 | 64.15 | 63.55 | 63.87 | 4,869,471 | -0.18(-0.28%) |
Mar 02, 2017 | 64.28 | 64.61 | 63.94 | 64.06 | 9,271,015 | -0.06(-0.09%) |
Mar 01, 2017 | 63.28 | 64.14 | 62.91 | 64.11 | 6,500,043 | +1.26(+2.00%) |
Feb 28, 2017 | 63.22 | 63.31 | 62.73 | 62.86 | 5,814,971 | -0.47(-0.74%) |
Feb 27, 2017 | 63.42 | 63.45 | 62.97 | 63.33 | 3,724,896 | -0.04(-0.06%) |
Feb 24, 2017 | 63.12 | 63.37 | 62.68 | 63.37 | 4,286,609 | +0.08(+0.13%) |
Feb 23, 2017 | 63.36 | 63.48 | 62.91 | 63.28 | 5,999,345 | -0.07(-0.12%) |
Feb 22, 2017 | 63.33 | 63.40 | 63.01 | 63.36 | 4,945,339 | +0.12(+0.19%) |
Feb 21, 2017 | 63.00 | 63.28 | 62.83 | 63.23 | 6,222,419 | +0.53(+0.84%) |
Feb 17, 2017 | 62.71 | 62.71 | 62.71 | 0 | +0.16(+0.25%) | |
Feb 16, 2017 | 62.18 | 62.61 | 61.96 | 62.55 | 5,950,961 | +0.48(+0.77%) |
Feb 15, 2017 | 62.06 | 62.19 | 61.47 | 62.08 | 6,986,380 | +0.02(+0.04%) |
Feb 14, 2017 | 61.91 | 62.05 | 61.77 | 62.05 | 4,875,841 | +0.10(+0.16%) |
Feb 13, 2017 | 61.96 | 62.14 | 61.85 | 61.96 | 6,663,020 | +0.30(+0.48%) |
Feb 10, 2017 | 62.04 | 62.07 | 61.13 | 61.66 | 7,666,991 | -0.11(-0.19%) |
Feb 09, 2017 | 62.59 | 62.64 | 61.75 | 61.77 | 8,472,039 | -0.53(-0.86%) |
Feb 08, 2017 | 62.75 | 62.80 | 62.28 | 62.31 | 7,148,758 | -0.19(-0.30%) |
Feb 07, 2017 | 62.65 | 62.96 | 62.38 | 62.50 | 5,486,382 | -0.03(-0.05%) |
Feb 06, 2017 | 62.66 | 62.74 | 62.23 | 62.53 | 5,647,349 | -0.23(-0.37%) |
Feb 03, 2017 | 62.59 | 62.80 | 62.37 | 62.76 | 5,542,523 | +0.50(+0.80%) |
Feb 02, 2017 | 62.03 | 62.43 | 61.81 | 62.26 | 5,405,419 | -0.31(-0.50%) |
Feb 01, 2017 | 62.40 | 63.06 | 62.23 | 62.57 | 9,526,432 | +0.60(+0.97%) |
Jan 31, 2017 | 63.50 | 63.61 | 61.73 | 61.97 | 13,564,449 | -1.94(-3.03%) |
Jan 30, 2017 | 63.60 | 64.05 | 63.46 | 63.91 | 10,184,601 | -0.11(-0.17%) |
Jan 27, 2017 | 64.86 | 65.18 | 63.78 | 64.01 | 11,869,577 | -0.60(-0.93%) |
Jan 26, 2017 | 63.60 | 64.78 | 63.59 | 64.61 | 11,029,390 | +0.55(+0.87%) |
Jan 25, 2017 | 63.36 | 64.17 | 62.93 | 64.06 | 9,952,705 | +1.22(+1.95%) |
Jan 24, 2017 | 62.11 | 63.03 | 61.88 | 62.84 | 10,488,370 | +1.10(+1.78%) |
Jan 23, 2017 | 60.98 | 61.74 | 60.85 | 61.74 | 8,456,858 | +0.80(+1.31%) |
Jan 20, 2017 | 60.46 | 61.05 | 60.46 | 60.94 | 8,171,504 | +0.71(+1.18%) |
Jan 19, 2017 | 60.50 | 60.99 | 60.22 | 60.23 | 5,481,112 | -0.41(-0.67%) |
Jan 18, 2017 | 60.92 | 61.01 | 60.53 | 60.63 | 6,784,762 | -0.09(-0.15%) |
Jan 17, 2017 | 60.87 | 61.10 | 60.56 | 60.72 | 5,413,464 | -0.42(-0.68%) |
Jan 13, 2017 | 61.14 | 61.14 | 61.14 | 0 | +0.12(+0.20%) | |
Jan 12, 2017 | 61.14 | 61.25 | 60.40 | 61.02 | 5,407,647 | -0.29(-0.47%) |
Jan 11, 2017 | 60.85 | 61.30 | 60.70 | 61.30 | 5,277,494 | +0.49(+0.80%) |
Jan 10, 2017 | 60.83 | 61.00 | 60.37 | 60.81 | 4,554,048 | +0.21(+0.35%) |
Jan 09, 2017 | 60.74 | 61.32 | 60.46 | 60.60 | 5,867,209 | +0.15(+0.26%) |
Jan 06, 2017 | 59.41 | 60.55 | 59.08 | 60.45 | 6,433,425 | +1.00(+1.69%) |
Jan 05, 2017 | 59.75 | 60.08 | 59.42 | 59.44 | 5,276,123 | -0.46(-0.78%) |
Jan 04, 2017 | 60.04 | 60.30 | 59.72 | 59.91 | 5,528,775 | -0.07(-0.12%) |