Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 67.31 | 68.27 | 66.82 | 67.61 | 519,434 | +0.22(+0.32%) |
Mar 30, 2017 | 66.20 | 67.63 | 66.20 | 67.40 | 468,931 | +1.52(+2.31%) |
Mar 29, 2017 | 65.83 | 65.89 | 64.99 | 65.88 | 310,382 | +0.05(+0.07%) |
Mar 28, 2017 | 65.28 | 66.09 | 64.81 | 65.83 | 367,053 | +0.43(+0.66%) |
Mar 27, 2017 | 64.85 | 65.95 | 63.81 | 65.39 | 378,846 | -0.14(-0.21%) |
Mar 24, 2017 | 65.54 | 66.63 | 65.11 | 65.53 | 359,459 | +0.53(+0.82%) |
Mar 23, 2017 | 64.28 | 65.75 | 64.20 | 65.00 | 345,835 | +0.51(+0.80%) |
Mar 22, 2017 | 65.29 | 63.20 | 64.49 | 1,097,477 | -0.11(-0.17%) | |
Mar 21, 2017 | 69.03 | 69.66 | 64.36 | 64.60 | 1,110,263 | -4.22(-6.13%) |
Mar 20, 2017 | 68.03 | 69.18 | 67.28 | 68.82 | 446,580 | +1.14(+1.69%) |
Mar 17, 2017 | 67.28 | 68.52 | 67.00 | 67.67 | 884,484 | +0.33(+0.48%) |
Mar 16, 2017 | 67.43 | 69.02 | 67.31 | 67.35 | 614,004 | +0.10(+0.15%) |
Mar 15, 2017 | 65.87 | 67.42 | 65.67 | 67.25 | 398,747 | +1.71(+2.60%) |
Mar 14, 2017 | 66.11 | 66.11 | 64.32 | 65.54 | 366,075 | -0.69(-1.04%) |
Mar 13, 2017 | 64.10 | 66.43 | 64.10 | 66.23 | 743,649 | +2.50(+3.91%) |
Mar 10, 2017 | 62.70 | 63.86 | 62.24 | 63.74 | 482,501 | +1.55(+2.49%) |
Mar 09, 2017 | 61.50 | 62.44 | 61.42 | 62.19 | 260,313 | +0.50(+0.82%) |
Mar 08, 2017 | 62.14 | 62.45 | 61.62 | 61.69 | 391,771 | -0.09(-0.14%) |
Mar 07, 2017 | 61.54 | 62.08 | 61.48 | 61.77 | 325,191 | +0.28(+0.45%) |
Mar 06, 2017 | 61.62 | 61.87 | 60.93 | 61.50 | 365,157 | +0.24(+0.39%) |
Mar 03, 2017 | 61.55 | 61.84 | 60.87 | 61.26 | 218,510 | -0.30(-0.48%) |
Mar 02, 2017 | 62.34 | 62.67 | 61.46 | 61.56 | 202,533 | -0.75(-1.20%) |
Mar 01, 2017 | 62.08 | 62.62 | 61.82 | 62.31 | 404,516 | +1.07(+1.74%) |
Feb 28, 2017 | 62.18 | 62.92 | 61.16 | 61.24 | 269,378 | -0.95(-1.52%) |
Feb 27, 2017 | 61.85 | 62.61 | 61.58 | 62.19 | 433,705 | +0.67(+1.09%) |
Feb 24, 2017 | 60.16 | 61.62 | 60.01 | 61.52 | 335,940 | +0.71(+1.17%) |
Feb 23, 2017 | 61.24 | 61.44 | 60.51 | 60.81 | 293,246 | -0.60(-0.98%) |
Feb 22, 2017 | 62.35 | 62.43 | 60.96 | 61.41 | 296,430 | -0.51(-0.83%) |
Feb 21, 2017 | 60.84 | 62.40 | 60.75 | 61.92 | 432,068 | +1.21(+2.00%) |
Feb 17, 2017 | 60.71 | 60.71 | 60.71 | 0 | -0.23(-0.37%) | |
Feb 16, 2017 | 61.67 | 61.79 | 60.32 | 60.94 | 402,879 | -0.73(-1.18%) |
Feb 15, 2017 | 61.07 | 61.75 | 60.65 | 61.67 | 377,908 | +0.58(+0.95%) |
Feb 14, 2017 | 61.19 | 61.98 | 60.60 | 61.08 | 218,947 | -0.30(-0.48%) |
Feb 13, 2017 | 61.64 | 62.07 | 61.09 | 61.38 | 307,824 | +0.25(+0.40%) |
Feb 10, 2017 | 61.41 | 62.11 | 60.63 | 61.13 | 264,451 | -0.01(-0.02%) |
Feb 09, 2017 | 60.72 | 61.67 | 60.72 | 61.14 | 324,446 | +0.49(+0.81%) |
Feb 08, 2017 | 61.14 | 61.17 | 60.05 | 60.65 | 417,475 | -0.12(-0.19%) |
Feb 07, 2017 | 60.38 | 61.43 | 60.34 | 60.77 | 460,197 | +0.42(+0.70%) |
Feb 06, 2017 | 61.11 | 61.64 | 59.75 | 60.34 | 640,853 | -0.50(-0.83%) |
Feb 03, 2017 | 60.52 | 61.88 | 60.51 | 60.85 | 452,891 | +0.41(+0.69%) |
Feb 02, 2017 | 58.76 | 61.09 | 58.06 | 60.43 | 605,998 | +1.46(+2.47%) |
Feb 01, 2017 | 58.75 | 60.16 | 58.06 | 58.97 | 649,520 | +0.95(+1.63%) |
Jan 31, 2017 | 62.62 | 62.87 | 55.30 | 58.03 | 1,571,353 | -0.76(-1.29%) |
Jan 30, 2017 | 58.58 | 58.99 | 57.22 | 58.79 | 794,086 | +0.24(+0.40%) |
Jan 27, 2017 | 58.21 | 58.72 | 57.83 | 58.55 | 337,615 | +0.60(+1.04%) |
Jan 26, 2017 | 58.06 | 58.32 | 57.72 | 57.95 | 202,935 | -0.03(-0.05%) |
Jan 25, 2017 | 57.77 | 58.18 | 57.59 | 57.98 | 343,334 | +0.87(+1.52%) |
Jan 24, 2017 | 56.06 | 57.39 | 55.91 | 57.11 | 305,567 | +1.27(+2.28%) |
Jan 23, 2017 | 55.99 | 56.72 | 55.76 | 55.84 | 239,304 | -0.08(-0.14%) |
Jan 20, 2017 | 56.05 | 56.42 | 55.77 | 55.92 | 167,602 | -0.14(-0.25%) |
Jan 19, 2017 | 56.48 | 56.97 | 55.72 | 56.05 | 301,287 | -0.06(-0.11%) |
Jan 18, 2017 | 55.72 | 56.86 | 55.53 | 56.11 | 316,958 | +0.78(+1.41%) |
Jan 17, 2017 | 56.53 | 56.70 | 54.99 | 55.33 | 364,031 | -1.80(-3.16%) |
Jan 13, 2017 | 57.14 | 57.14 | 57.14 | 0 | +0.54(+0.96%) | |
Jan 12, 2017 | 57.08 | 57.08 | 55.60 | 56.60 | 283,634 | -0.02(-0.03%) |
Jan 11, 2017 | 55.76 | 56.67 | 55.31 | 56.62 | 266,149 | +1.08(+1.95%) |
Jan 10, 2017 | 55.15 | 55.82 | 54.74 | 55.53 | 236,409 | +0.28(+0.50%) |
Jan 09, 2017 | 55.12 | 55.53 | 54.69 | 55.26 | 219,318 | +0.40(+0.74%) |
Jan 06, 2017 | 55.01 | 55.28 | 54.19 | 54.85 | 243,635 | -0.32(-0.57%) |
Jan 05, 2017 | 56.88 | 57.18 | 54.91 | 55.17 | 263,477 | -0.09(-0.16%) |
Jan 04, 2017 | 53.92 | 55.43 | 53.75 | 55.26 | 427,105 | +1.21(+2.24%) |