Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 62.36 | 62.49 | 62.26 | 62.26 | 1,015,596 | -0.18(-0.30%) |
Mar 30, 2017 | 62.25 | 62.51 | 62.17 | 62.45 | 697,371 | +0.21(+0.34%) |
Mar 29, 2017 | 62.21 | 62.29 | 62.07 | 62.24 | 1,552,129 | -0.01(-0.01%) |
Mar 28, 2017 | 61.83 | 62.35 | 61.73 | 62.25 | 1,409,875 | +0.38(+0.62%) |
Mar 27, 2017 | 61.54 | 61.94 | 61.44 | 61.86 | 1,020,160 | -0.10(-0.17%) |
Mar 24, 2017 | 62.15 | 62.26 | 61.74 | 61.96 | 1,731,688 | -0.08(-0.13%) |
Mar 23, 2017 | 62.07 | 62.37 | 61.92 | 62.04 | 864,087 | -0.07(-0.12%) |
Mar 22, 2017 | 62.06 | 62.20 | 61.82 | 62.12 | 1,212,685 | +0.07(+0.12%) |
Mar 21, 2017 | 62.87 | 62.90 | 61.99 | 62.04 | 1,796,045 | -0.66(-1.05%) |
Mar 20, 2017 | 62.83 | 62.84 | 62.61 | 62.70 | 822,023 | -0.13(-0.21%) |
Mar 17, 2017 | 63.02 | 63.05 | 62.82 | 62.83 | 906,165 | -0.04(-0.06%) |
Mar 16, 2017 | 63.05 | 63.05 | 62.74 | 62.87 | 1,073,529 | -0.10(-0.16%) |
Mar 15, 2017 | 62.58 | 63.10 | 62.53 | 62.98 | 1,133,056 | +0.57(+0.92%) |
Mar 14, 2017 | 62.49 | 62.53 | 62.24 | 62.40 | 2,381,260 | -0.24(-0.38%) |
Mar 13, 2017 | 62.70 | 62.73 | 62.50 | 62.64 | 805,265 | -0.04(-0.06%) |
Mar 10, 2017 | 62.73 | 62.75 | 62.43 | 62.68 | 1,134,136 | +0.28(+0.45%) |
Mar 09, 2017 | 62.36 | 62.49 | 62.14 | 62.40 | 2,319,849 | +0.06(+0.10%) |
Mar 08, 2017 | 62.60 | 62.60 | 62.29 | 62.34 | 891,763 | -0.18(-0.29%) |
Mar 07, 2017 | 62.63 | 62.72 | 62.47 | 62.52 | 931,686 | -0.23(-0.37%) |
Mar 06, 2017 | 62.63 | 62.86 | 62.35 | 62.75 | 1,157,809 | -0.14(-0.23%) |
Mar 03, 2017 | 62.89 | 62.94 | 62.73 | 62.90 | 962,583 | +0.01(+0.01%) |
Mar 02, 2017 | 63.22 | 63.22 | 62.85 | 62.89 | 1,156,196 | -0.34(-0.54%) |
Mar 01, 2017 | 62.84 | 63.38 | 62.81 | 63.23 | 1,649,875 | +0.78(+1.25%) |
Feb 28, 2017 | 62.44 | 62.56 | 62.33 | 62.45 | 968,925 | -0.13(-0.20%) |
Feb 27, 2017 | 62.53 | 62.62 | 62.44 | 62.58 | 1,266,807 | +0.03(+0.05%) |
Feb 24, 2017 | 62.28 | 62.57 | 62.27 | 62.55 | 1,116,380 | +0.10(+0.17%) |
Feb 23, 2017 | 62.40 | 62.50 | 62.16 | 62.44 | 1,095,531 | +0.22(+0.36%) |
Feb 22, 2017 | 62.20 | 62.32 | 62.11 | 62.22 | 953,097 | -0.06(-0.10%) |
Feb 21, 2017 | 62.04 | 62.36 | 62.01 | 62.28 | 1,244,844 | +0.37(+0.59%) |
Feb 17, 2017 | 61.92 | 61.92 | 61.92 | 0 | +0.06(+0.10%) | |
Feb 16, 2017 | 61.82 | 61.91 | 61.66 | 61.85 | 1,230,265 | +0.02(+0.03%) |
Feb 15, 2017 | 61.50 | 61.88 | 61.44 | 61.84 | 851,568 | +0.30(+0.49%) |
Feb 14, 2017 | 61.27 | 61.54 | 61.11 | 61.54 | 1,036,490 | +0.23(+0.38%) |
Feb 13, 2017 | 61.11 | 61.38 | 61.06 | 61.30 | 1,061,865 | +0.33(+0.54%) |
Feb 10, 2017 | 60.88 | 61.05 | 60.82 | 60.98 | 956,206 | +0.19(+0.31%) |
Feb 09, 2017 | 60.60 | 60.88 | 60.47 | 60.79 | 1,117,175 | +0.32(+0.53%) |
Feb 08, 2017 | 60.49 | 60.29 | 60.47 | 888,466 | +0.04(+0.07%) | |
Feb 07, 2017 | 60.53 | 60.62 | 60.37 | 60.43 | 712,060 | -0.04(-0.07%) |
Feb 06, 2017 | 60.51 | 60.58 | 60.37 | 60.47 | 809,776 | -0.14(-0.22%) |
Feb 03, 2017 | 60.48 | 60.63 | 60.31 | 60.60 | 1,594,151 | +0.46(+0.77%) |
Feb 02, 2017 | 59.94 | 60.16 | 59.86 | 60.14 | 1,012,893 | +0.13(+0.21%) |
Feb 01, 2017 | 60.38 | 60.40 | 59.89 | 60.01 | 1,950,996 | -0.28(-0.46%) |
Jan 31, 2017 | 60.20 | 60.39 | 60.04 | 60.29 | 1,208,093 | -0.07(-0.12%) |
Jan 30, 2017 | 60.57 | 60.57 | 60.17 | 60.37 | 2,466,898 | -0.38(-0.63%) |
Jan 27, 2017 | 60.82 | 60.83 | 60.67 | 60.75 | 1,273,140 | -0.01(-0.01%) |
Jan 26, 2017 | 60.82 | 60.86 | 60.64 | 60.76 | 1,012,272 | -0.13(-0.21%) |
Jan 25, 2017 | 60.72 | 60.90 | 60.60 | 60.88 | 2,066,656 | +0.50(+0.83%) |
Jan 24, 2017 | 60.04 | 60.51 | 59.99 | 60.38 | 1,215,327 | +0.34(+0.57%) |
Jan 23, 2017 | 60.21 | 60.21 | 59.86 | 60.04 | 1,801,518 | -0.22(-0.37%) |
Jan 20, 2017 | 60.22 | 60.40 | 60.07 | 60.26 | 1,306,956 | +0.25(+0.41%) |
Jan 19, 2017 | 60.25 | 60.32 | 59.86 | 60.01 | 1,271,400 | -0.22(-0.37%) |
Jan 18, 2017 | 60.18 | 60.25 | 60.06 | 60.24 | 981,760 | +0.10(+0.16%) |
Jan 17, 2017 | 60.17 | 60.29 | 60.03 | 60.14 | 3,274,351 | -0.17(-0.28%) |
Jan 13, 2017 | 60.31 | 60.31 | 60.31 | 0 | +0.06(+0.09%) | |
Jan 12, 2017 | 60.34 | 60.36 | 59.86 | 60.25 | 1,302,739 | -0.13(-0.21%) |
Jan 11, 2017 | 60.22 | 60.42 | 60.07 | 60.38 | 1,236,842 | +0.18(+0.29%) |
Jan 10, 2017 | 60.35 | 60.50 | 60.17 | 60.21 | 1,173,069 | -0.10(-0.17%) |
Jan 09, 2017 | 60.60 | 60.61 | 60.31 | 60.31 | 3,184,630 | -0.38(-0.63%) |
Jan 06, 2017 | 60.70 | 60.81 | 60.43 | 60.69 | 1,541,071 | +0.02(+0.03%) |
Jan 05, 2017 | 60.81 | 60.82 | 60.50 | 60.68 | 1,679,339 | -0.14(-0.22%) |
Jan 04, 2017 | 60.81 | 60.96 | 60.77 | 60.81 | 2,123,927 | +0.18(+0.29%) |