Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 61.08 | 61.50 | 60.95 | 61.16 | 3,019,650 | -0.02(-0.04%) |
Mar 30, 2017 | 61.23 | 61.24 | 60.90 | 61.18 | 3,308,661 | -0.28(-0.46%) |
Mar 29, 2017 | 61.70 | 61.70 | 61.29 | 61.46 | 2,799,413 | -0.38(-0.62%) |
Mar 28, 2017 | 61.55 | 61.88 | 61.41 | 61.84 | 3,296,842 | +0.10(+0.17%) |
Mar 27, 2017 | 62.13 | 62.33 | 61.45 | 61.74 | 2,850,619 | -0.15(-0.24%) |
Mar 24, 2017 | 61.60 | 62.10 | 61.48 | 61.89 | 2,787,648 | +0.23(+0.37%) |
Mar 23, 2017 | 61.51 | 62.11 | 61.41 | 61.66 | 3,231,745 | -0.06(-0.10%) |
Mar 22, 2017 | 61.89 | 62.33 | 61.58 | 61.72 | 3,864,299 | +0.06(+0.10%) |
Mar 21, 2017 | 60.51 | 61.90 | 60.49 | 61.66 | 6,828,931 | +1.12(+1.85%) |
Mar 20, 2017 | 61.10 | 61.22 | 60.30 | 60.54 | 4,386,320 | -0.49(-0.81%) |
Mar 17, 2017 | 61.04 | 61.34 | 60.79 | 61.03 | 9,758,154 | +0.16(+0.27%) |
Mar 16, 2017 | 61.30 | 61.40 | 60.58 | 60.87 | 5,836,295 | -0.28(-0.46%) |
Mar 15, 2017 | 60.46 | 61.42 | 60.28 | 61.15 | 4,998,754 | +0.84(+1.40%) |
Mar 14, 2017 | 60.29 | 60.47 | 60.11 | 60.31 | 2,884,700 | +0.00(+0.00%) |
Mar 13, 2017 | 60.25 | 60.38 | 60.00 | 60.31 | 4,590,817 | +0.17(+0.29%) |
Mar 10, 2017 | 59.96 | 60.37 | 59.78 | 60.14 | 4,471,428 | +0.44(+0.74%) |
Mar 09, 2017 | 60.05 | 60.25 | 59.67 | 59.70 | 4,122,739 | -0.20(-0.34%) |
Mar 08, 2017 | 60.49 | 60.49 | 59.84 | 59.90 | 4,481,676 | -1.02(-1.68%) |
Mar 07, 2017 | 60.84 | 61.20 | 60.75 | 60.92 | 5,004,637 | -0.13(-0.22%) |
Mar 06, 2017 | 61.12 | 61.21 | 60.80 | 61.05 | 3,734,769 | -0.03(-0.05%) |
Mar 03, 2017 | 61.25 | 61.27 | 60.61 | 61.08 | 3,830,089 | -0.34(-0.55%) |
Mar 02, 2017 | 60.85 | 61.73 | 60.69 | 61.42 | 5,600,113 | +0.32(+0.52%) |
Mar 01, 2017 | 60.85 | 61.53 | 60.55 | 61.10 | 6,479,998 | -0.46(-0.75%) |
Feb 28, 2017 | 60.84 | 61.76 | 60.84 | 61.56 | 4,733,498 | +0.51(+0.84%) |
Feb 27, 2017 | 61.10 | 61.30 | 60.78 | 61.04 | 3,360,292 | -0.07(-0.12%) |
Feb 24, 2017 | 60.55 | 61.31 | 60.53 | 61.12 | 5,158,430 | +0.78(+1.30%) |
Feb 23, 2017 | 59.64 | 60.46 | 59.58 | 60.34 | 3,756,393 | +0.78(+1.30%) |
Feb 22, 2017 | 59.07 | 59.65 | 58.88 | 59.56 | 3,882,162 | +0.58(+0.99%) |
Feb 21, 2017 | 58.39 | 59.08 | 58.11 | 58.98 | 3,667,562 | +0.54(+0.93%) |
Feb 17, 2017 | 58.43 | 58.43 | 58.43 | 0 | -0.40(-0.68%) | |
Feb 16, 2017 | 57.55 | 59.07 | 57.25 | 58.84 | 9,110,331 | +1.58(+2.76%) |
Feb 15, 2017 | 57.26 | 57.55 | 56.88 | 57.26 | 5,098,557 | -0.30(-0.52%) |
Feb 14, 2017 | 57.94 | 58.03 | 57.23 | 57.56 | 5,035,968 | -0.48(-0.83%) |
Feb 13, 2017 | 57.72 | 58.04 | 57.46 | 58.04 | 3,967,015 | +0.44(+0.76%) |
Feb 10, 2017 | 57.23 | 57.65 | 57.23 | 57.60 | 3,457,344 | +0.26(+0.45%) |
Feb 09, 2017 | 58.00 | 58.15 | 57.21 | 57.34 | 4,543,991 | -0.66(-1.13%) |
Feb 08, 2017 | 57.40 | 58.05 | 57.34 | 58.00 | 4,031,680 | +0.66(+1.14%) |
Feb 07, 2017 | 57.27 | 57.43 | 57.09 | 57.34 | 2,209,911 | +0.13(+0.23%) |
Feb 06, 2017 | 57.45 | 57.56 | 57.12 | 57.21 | 2,734,681 | -0.06(-0.10%) |
Feb 03, 2017 | 57.45 | 57.56 | 57.15 | 57.27 | 3,359,855 | -0.10(-0.18%) |
Feb 02, 2017 | 57.21 | 57.48 | 56.91 | 57.37 | 4,063,942 | +0.32(+0.56%) |
Feb 01, 2017 | 57.63 | 57.72 | 56.85 | 57.06 | 4,684,385 | -0.87(-1.50%) |
Jan 31, 2017 | 56.88 | 57.94 | 56.88 | 57.93 | 5,089,335 | +1.05(+1.84%) |
Jan 30, 2017 | 56.78 | 57.18 | 56.57 | 56.88 | 3,224,551 | +0.13(+0.23%) |
Jan 27, 2017 | 57.03 | 57.26 | 56.59 | 56.75 | 3,473,721 | -0.13(-0.23%) |
Jan 26, 2017 | 56.78 | 56.96 | 56.53 | 56.88 | 4,183,308 | +0.03(+0.05%) |
Jan 25, 2017 | 56.74 | 56.88 | 56.47 | 56.85 | 3,182,105 | -0.07(-0.13%) |
Jan 24, 2017 | 56.94 | 57.03 | 56.69 | 56.92 | 3,729,609 | +0.11(+0.19%) |
Jan 23, 2017 | 57.11 | 57.29 | 56.71 | 56.81 | 2,937,794 | -0.22(-0.39%) |
Jan 20, 2017 | 57.03 | 57.22 | 56.75 | 57.03 | 3,610,373 | +0.15(+0.27%) |
Jan 19, 2017 | 56.99 | 57.21 | 56.70 | 56.88 | 3,491,919 | -0.28(-0.49%) |
Jan 18, 2017 | 57.07 | 57.46 | 57.00 | 57.16 | 3,031,254 | +0.03(+0.05%) |
Jan 17, 2017 | 57.14 | 57.40 | 56.98 | 57.13 | 5,091,159 | +0.18(+0.32%) |
Jan 13, 2017 | 56.95 | 56.95 | 56.95 | 0 | -0.24(-0.43%) | |
Jan 12, 2017 | 56.77 | 57.24 | 56.62 | 57.19 | 3,357,436 | +0.32(+0.57%) |
Jan 11, 2017 | 56.26 | 56.94 | 56.24 | 56.87 | 3,696,307 | +0.44(+0.78%) |
Jan 10, 2017 | 56.42 | 56.67 | 56.16 | 56.42 | 3,850,565 | -0.10(-0.18%) |
Jan 09, 2017 | 57.24 | 57.33 | 56.35 | 56.53 | 6,217,423 | -0.63(-1.10%) |
Jan 06, 2017 | 57.16 | 57.43 | 56.98 | 57.15 | 4,247,018 | -0.19(-0.33%) |
Jan 05, 2017 | 57.46 | 57.50 | 56.82 | 57.34 | 4,453,436 | +0.07(+0.13%) |
Jan 04, 2017 | 57.27 | 57.79 | 57.26 | 57.27 | 3,431,696 | -0.06(-0.10%) |