Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 60.56 | 60.91 | 59.50 | 59.70 | 3,600,890 | -0.83(-1.37%) |
Mar 30, 2017 | 63.17 | 64.07 | 60.37 | 60.53 | 6,001,102 | -2.91(-4.59%) |
Mar 29, 2017 | 63.28 | 63.70 | 63.10 | 63.44 | 2,067,814 | +0.19(+0.30%) |
Mar 28, 2017 | 63.06 | 63.61 | 63.00 | 63.25 | 2,299,231 | +0.16(+0.25%) |
Mar 27, 2017 | 62.88 | 63.42 | 62.51 | 63.09 | 1,836,706 | -0.54(-0.85%) |
Mar 24, 2017 | 63.82 | 64.31 | 63.46 | 63.63 | 1,008,272 | -0.03(-0.05%) |
Mar 23, 2017 | 63.69 | 64.42 | 63.40 | 63.66 | 980,728 | -0.02(-0.03%) |
Mar 22, 2017 | 63.14 | 63.76 | 62.93 | 63.68 | 921,366 | +0.73(+1.16%) |
Mar 21, 2017 | 65.41 | 65.44 | 62.92 | 62.95 | 2,295,918 | -1.91(-2.94%) |
Mar 20, 2017 | 64.96 | 65.04 | 64.33 | 64.86 | 922,432 | -0.14(-0.22%) |
Mar 17, 2017 | 64.94 | 65.22 | 64.62 | 65.00 | 2,912,911 | +0.37(+0.57%) |
Mar 16, 2017 | 64.71 | 64.93 | 64.43 | 64.63 | 1,083,760 | +0.24(+0.37%) |
Mar 15, 2017 | 64.00 | 64.56 | 63.39 | 64.39 | 1,327,778 | +0.76(+1.19%) |
Mar 14, 2017 | 64.53 | 64.95 | 63.54 | 63.63 | 1,197,993 | -0.96(-1.49%) |
Mar 13, 2017 | 64.34 | 65.20 | 64.18 | 64.59 | 1,341,265 | +0.37(+0.58%) |
Mar 10, 2017 | 64.37 | 64.74 | 63.76 | 64.22 | 1,259,832 | +0.02(+0.03%) |
Mar 09, 2017 | 63.64 | 64.35 | 63.40 | 64.20 | 1,336,622 | +0.65(+1.02%) |
Mar 08, 2017 | 63.30 | 63.85 | 62.96 | 63.55 | 1,292,691 | +0.25(+0.39%) |
Mar 07, 2017 | 63.10 | 64.52 | 63.10 | 63.30 | 1,657,480 | +0.24(+0.38%) |
Mar 06, 2017 | 63.16 | 63.25 | 62.83 | 63.06 | 1,067,045 | -0.30(-0.47%) |
Mar 03, 2017 | 63.55 | 63.55 | 63.13 | 63.36 | 1,325,819 | -0.43(-0.67%) |
Mar 02, 2017 | 63.24 | 64.50 | 63.07 | 63.79 | 2,158,360 | +0.41(+0.65%) |
Mar 01, 2017 | 62.82 | 63.59 | 62.79 | 63.38 | 1,382,645 | +0.78(+1.25%) |
Feb 28, 2017 | 62.80 | 63.11 | 62.31 | 62.60 | 1,589,551 | -0.26(-0.41%) |
Feb 27, 2017 | 62.76 | 63.12 | 62.46 | 62.86 | 858,035 | -0.01(-0.02%) |
Feb 24, 2017 | 62.50 | 62.88 | 62.39 | 62.87 | 1,363,846 | +0.17(+0.27%) |
Feb 23, 2017 | 63.05 | 63.13 | 62.64 | 62.70 | 1,125,622 | -0.31(-0.49%) |
Feb 22, 2017 | 62.50 | 63.15 | 62.50 | 63.01 | 1,350,407 | +0.37(+0.59%) |
Feb 21, 2017 | 62.50 | 63.15 | 62.46 | 62.64 | 1,808,256 | +0.30(+0.48%) |
Feb 17, 2017 | 62.34 | 62.34 | 62.34 | 0 | -1.90(-2.96%) | |
Feb 16, 2017 | 64.22 | 64.77 | 63.75 | 64.24 | 1,760,711 | +0.34(+0.53%) |
Feb 15, 2017 | 63.30 | 64.09 | 63.21 | 63.90 | 1,371,170 | +0.35(+0.55%) |
Feb 14, 2017 | 63.75 | 64.13 | 63.37 | 63.55 | 2,180,901 | -0.05(-0.08%) |
Feb 13, 2017 | 64.20 | 64.20 | 63.35 | 63.60 | 1,768,882 | -0.35(-0.55%) |
Feb 10, 2017 | 63.85 | 64.28 | 63.50 | 63.95 | 2,507,586 | +0.10(+0.16%) |
Feb 09, 2017 | 63.83 | 64.58 | 63.61 | 63.85 | 4,080,269 | +0.30(+0.47%) |
Feb 08, 2017 | 66.58 | 66.59 | 61.54 | 63.55 | 15,939,712 | -7.57(-10.64%) |
Feb 07, 2017 | 70.00 | 71.34 | 69.58 | 71.12 | 3,876,306 | +1.41(+2.02%) |
Feb 06, 2017 | 69.22 | 69.71 | 68.63 | 69.71 | 1,629,804 | +0.16(+0.23%) |
Feb 03, 2017 | 69.85 | 69.85 | 69.01 | 69.55 | 1,420,030 | +0.15(+0.22%) |
Feb 02, 2017 | 68.37 | 69.67 | 67.83 | 69.40 | 1,333,635 | +0.70(+1.02%) |
Feb 01, 2017 | 68.67 | 68.80 | 67.76 | 68.70 | 1,579,525 | +0.11(+0.16%) |
Jan 31, 2017 | 67.57 | 68.85 | 67.20 | 68.59 | 1,548,738 | +0.78(+1.15%) |
Jan 30, 2017 | 67.99 | 68.35 | 67.36 | 67.81 | 1,893,901 | -0.16(-0.24%) |
Jan 27, 2017 | 68.04 | 68.08 | 67.55 | 67.97 | 1,535,748 | +0.19(+0.28%) |
Jan 26, 2017 | 68.54 | 68.70 | 67.73 | 67.78 | 1,416,056 | -0.95(-1.38%) |
Jan 25, 2017 | 68.35 | 68.82 | 67.79 | 68.73 | 2,188,161 | +0.99(+1.46%) |
Jan 24, 2017 | 67.97 | 68.28 | 67.47 | 67.74 | 1,566,053 | -0.23(-0.34%) |
Jan 23, 2017 | 69.05 | 69.35 | 67.84 | 67.97 | 1,456,303 | -1.18(-1.71%) |
Jan 20, 2017 | 69.36 | 69.60 | 68.85 | 69.15 | 1,447,099 | +0.17(+0.25%) |
Jan 19, 2017 | 69.36 | 69.74 | 68.96 | 68.98 | 1,409,747 | -0.62(-0.89%) |
Jan 18, 2017 | 69.74 | 69.81 | 68.94 | 69.60 | 1,075,488 | -0.19(-0.27%) |
Jan 17, 2017 | 69.81 | 70.00 | 69.18 | 69.79 | 1,016,719 | -0.23(-0.33%) |
Jan 13, 2017 | 70.02 | 70.02 | 70.02 | 0 | +0.09(+0.13%) | |
Jan 12, 2017 | 70.01 | 70.30 | 69.15 | 69.93 | 1,259,741 | -0.19(-0.27%) |
Jan 11, 2017 | 70.59 | 71.64 | 70.09 | 70.12 | 2,247,657 | -0.16(-0.23%) |
Jan 10, 2017 | 70.00 | 70.48 | 69.82 | 70.28 | 1,462,164 | +0.28(+0.40%) |
Jan 09, 2017 | 69.74 | 70.29 | 69.70 | 70.00 | 1,550,390 | +0.21(+0.30%) |
Jan 06, 2017 | 69.38 | 70.51 | 68.92 | 69.79 | 1,967,305 | +0.24(+0.35%) |
Jan 05, 2017 | 68.12 | 69.75 | 68.12 | 69.55 | 1,779,847 | +1.22(+1.79%) |
Jan 04, 2017 | 67.51 | 68.47 | 67.19 | 68.33 | 1,174,209 | +0.76(+1.12%) |