Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 59.43 | 60.38 | 59.31 | 59.82 | 2,652,693 | +0.51(+0.86%) |
Mar 30, 2017 | 60.37 | 60.42 | 59.10 | 59.31 | 5,912,916 | -0.71(-1.18%) |
Mar 29, 2017 | 59.06 | 60.72 | 58.78 | 60.02 | 1,839,611 | +0.95(+1.61%) |
Mar 28, 2017 | 58.35 | 59.22 | 57.67 | 59.07 | 2,862,309 | +1.00(+1.72%) |
Mar 27, 2017 | 58.30 | 58.52 | 57.81 | 58.07 | 1,854,587 | -0.92(-1.56%) |
Mar 24, 2017 | 59.19 | 59.80 | 58.86 | 58.99 | 1,562,384 | -0.17(-0.29%) |
Mar 23, 2017 | 60.25 | 60.32 | 59.03 | 59.16 | 2,587,025 | -1.38(-2.28%) |
Mar 22, 2017 | 59.99 | 61.20 | 59.68 | 60.54 | 2,892,511 | +0.31(+0.51%) |
Mar 21, 2017 | 60.38 | 60.69 | 59.99 | 60.23 | 2,418,383 | -0.18(-0.30%) |
Mar 20, 2017 | 58.75 | 60.43 | 58.27 | 60.41 | 2,763,039 | +1.48(+2.51%) |
Mar 17, 2017 | 58.46 | 59.74 | 58.33 | 58.93 | 3,693,891 | +0.69(+1.18%) |
Mar 16, 2017 | 57.69 | 58.63 | 57.32 | 58.24 | 1,974,619 | +0.53(+0.92%) |
Mar 15, 2017 | 56.91 | 58.11 | 56.50 | 57.71 | 2,293,931 | +1.24(+2.20%) |
Mar 14, 2017 | 56.24 | 57.02 | 55.93 | 56.47 | 2,040,763 | -0.21(-0.37%) |
Mar 13, 2017 | 56.49 | 56.87 | 56.15 | 56.68 | 1,665,485 | +0.40(+0.71%) |
Mar 10, 2017 | 57.68 | 57.92 | 56.22 | 56.28 | 3,277,556 | -1.12(-1.95%) |
Mar 09, 2017 | 57.34 | 57.65 | 56.62 | 57.40 | 3,845,667 | -0.31(-0.54%) |
Mar 08, 2017 | 59.07 | 59.23 | 57.54 | 57.71 | 2,703,835 | -1.70(-2.86%) |
Mar 07, 2017 | 60.14 | 60.23 | 59.19 | 59.41 | 1,748,556 | -0.56(-0.93%) |
Mar 06, 2017 | 59.81 | 60.03 | 59.31 | 59.97 | 1,805,875 | +0.08(+0.13%) |
Mar 03, 2017 | 60.72 | 60.84 | 59.88 | 59.89 | 1,612,245 | -0.83(-1.37%) |
Mar 02, 2017 | 61.57 | 61.75 | 60.67 | 60.72 | 1,758,131 | -1.11(-1.80%) |
Mar 01, 2017 | 60.92 | 62.24 | 60.74 | 61.83 | 1,990,806 | +1.55(+2.57%) |
Feb 28, 2017 | 60.03 | 60.60 | 59.77 | 60.28 | 2,913,349 | +0.03(+0.05%) |
Feb 27, 2017 | 59.87 | 60.79 | 59.72 | 60.25 | 2,265,745 | +0.45(+0.75%) |
Feb 24, 2017 | 59.52 | 60.19 | 59.43 | 59.80 | 2,730,072 | -0.17(-0.28%) |
Feb 23, 2017 | 60.99 | 61.20 | 59.81 | 59.97 | 2,114,748 | -0.58(-0.96%) |
Feb 22, 2017 | 60.47 | 60.70 | 60.20 | 60.55 | 2,161,215 | +0.00(+0.00%) |
Feb 21, 2017 | 61.29 | 61.34 | 60.45 | 60.55 | 1,686,619 | -0.21(-0.35%) |
Feb 17, 2017 | 60.76 | 60.76 | 60.76 | 0 | -0.44(-0.72%) | |
Feb 16, 2017 | 61.50 | 61.77 | 60.92 | 61.20 | 1,949,348 | -0.30(-0.49%) |
Feb 15, 2017 | 61.17 | 61.70 | 60.97 | 61.50 | 2,247,491 | +0.00(+0.00%) |
Feb 14, 2017 | 61.27 | 61.60 | 60.33 | 61.50 | 1,939,634 | +0.44(+0.72%) |
Feb 13, 2017 | 61.23 | 61.29 | 60.41 | 61.06 | 4,155,442 | -0.09(-0.15%) |
Feb 10, 2017 | 62.80 | 63.09 | 60.98 | 61.15 | 3,130,747 | +0.09(+0.15%) |
Feb 09, 2017 | 61.84 | 62.41 | 61.05 | 61.06 | 2,300,513 | -0.10(-0.16%) |
Feb 08, 2017 | 60.99 | 61.54 | 60.62 | 61.16 | 4,015,750 | -0.20(-0.33%) |
Feb 07, 2017 | 61.37 | 61.62 | 60.82 | 61.36 | 3,022,421 | -0.32(-0.52%) |
Feb 06, 2017 | 62.03 | 62.07 | 61.36 | 61.68 | 1,519,645 | -0.17(-0.27%) |
Feb 03, 2017 | 62.47 | 62.50 | 61.40 | 61.85 | 2,569,801 | -0.56(-0.90%) |
Feb 02, 2017 | 62.59 | 62.70 | 62.02 | 62.41 | 2,110,878 | -0.17(-0.27%) |
Feb 01, 2017 | 63.67 | 63.78 | 61.95 | 62.58 | 2,909,557 | -0.50(-0.79%) |
Jan 31, 2017 | 61.91 | 63.19 | 61.52 | 63.08 | 2,535,867 | +1.26(+2.04%) |
Jan 30, 2017 | 62.99 | 63.31 | 61.16 | 61.82 | 2,790,796 | -1.27(-2.01%) |
Jan 27, 2017 | 63.00 | 63.48 | 62.61 | 63.09 | 2,067,440 | -0.01(-0.02%) |
Jan 26, 2017 | 63.85 | 63.95 | 61.19 | 63.10 | 5,782,534 | -0.50(-0.79%) |
Jan 25, 2017 | 62.37 | 63.69 | 62.37 | 63.60 | 3,121,339 | +0.92(+1.47%) |
Jan 24, 2017 | 61.89 | 62.82 | 61.63 | 62.68 | 1,668,118 | +1.26(+2.05%) |
Jan 23, 2017 | 61.40 | 61.63 | 60.26 | 61.42 | 2,002,647 | -0.56(-0.90%) |
Jan 20, 2017 | 62.16 | 62.69 | 61.30 | 61.98 | 2,144,202 | +0.02(+0.03%) |
Jan 19, 2017 | 61.54 | 62.57 | 61.54 | 61.96 | 1,882,466 | +0.22(+0.36%) |
Jan 18, 2017 | 61.47 | 62.07 | 61.11 | 61.74 | 2,468,033 | -0.16(-0.26%) |
Jan 17, 2017 | 61.45 | 61.99 | 61.10 | 61.90 | 2,928,503 | +0.98(+1.61%) |
Jan 13, 2017 | 60.92 | 60.92 | 60.92 | 0 | -1.50(-2.40%) | |
Jan 12, 2017 | 63.62 | 63.80 | 62.40 | 62.42 | 1,672,709 | -0.96(-1.51%) |
Jan 11, 2017 | 62.52 | 63.63 | 62.24 | 63.38 | 1,857,001 | +1.00(+1.60%) |
Jan 10, 2017 | 63.50 | 63.62 | 62.27 | 62.38 | 3,270,020 | -0.86(-1.36%) |
Jan 09, 2017 | 63.32 | 63.94 | 63.05 | 63.24 | 1,837,114 | -0.72(-1.13%) |
Jan 06, 2017 | 64.17 | 64.72 | 63.47 | 63.96 | 2,555,000 | -0.39(-0.61%) |
Jan 05, 2017 | 64.84 | 65.36 | 64.09 | 64.35 | 2,028,463 | -0.40(-0.62%) |
Jan 04, 2017 | 64.08 | 65.46 | 64.08 | 64.75 | 2,122,626 | -0.28(-0.43%) |