Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 59.15 | 59.18 | 58.15 | 58.26 | 30,618,480 | -1.20(-2.02%) |
Mar 30, 2017 | 58.27 | 59.58 | 58.20 | 59.46 | 62,931,512 | +1.19(+2.05%) |
Mar 29, 2017 | 58.03 | 58.45 | 57.93 | 58.26 | 11,959,144 | +0.13(+0.22%) |
Mar 28, 2017 | 57.77 | 58.26 | 57.51 | 58.14 | 15,525,182 | +0.42(+0.73%) |
Mar 27, 2017 | 57.41 | 57.85 | 57.39 | 57.72 | 11,933,668 | +0.01(+0.02%) |
Mar 24, 2017 | 58.27 | 58.27 | 57.65 | 57.70 | 12,850,360 | -0.45(-0.77%) |
Mar 23, 2017 | 57.99 | 58.41 | 57.87 | 58.15 | 12,567,397 | +0.07(+0.12%) |
Mar 22, 2017 | 58.22 | 58.31 | 57.85 | 58.08 | 15,721,980 | -0.05(-0.09%) |
Mar 21, 2017 | 58.36 | 58.50 | 57.97 | 58.13 | 18,845,970 | -0.12(-0.21%) |
Mar 20, 2017 | 58.05 | 58.28 | 57.85 | 58.25 | 10,838,966 | +0.00(+0.00%) |
Mar 17, 2017 | 58.27 | 58.43 | 58.12 | 58.25 | 26,513,186 | -0.05(-0.09%) |
Mar 16, 2017 | 58.27 | 58.39 | 58.02 | 58.30 | 13,969,801 | +0.05(+0.09%) |
Mar 15, 2017 | 57.79 | 58.29 | 57.57 | 58.25 | 16,850,660 | +0.72(+1.25%) |
Mar 14, 2017 | 57.54 | 57.70 | 57.14 | 57.53 | 15,957,063 | -0.31(-0.53%) |
Mar 13, 2017 | 57.90 | 58.21 | 57.58 | 57.84 | 13,473,624 | -0.13(-0.23%) |
Mar 10, 2017 | 58.56 | 58.58 | 57.65 | 57.97 | 15,984,878 | -0.04(-0.07%) |
Mar 09, 2017 | 57.28 | 58.05 | 57.05 | 58.02 | 20,707,672 | +0.45(+0.79%) |
Mar 08, 2017 | 58.50 | 58.52 | 57.55 | 57.56 | 23,669,482 | -1.06(-1.81%) |
Mar 07, 2017 | 59.04 | 59.17 | 58.35 | 58.62 | 17,892,486 | -0.22(-0.37%) |
Mar 06, 2017 | 58.56 | 58.89 | 58.49 | 58.84 | 13,537,329 | +0.26(+0.45%) |
Mar 03, 2017 | 59.39 | 58.43 | 58.58 | 17,320,726 | -0.60(-1.01%) | |
Mar 02, 2017 | 58.82 | 59.85 | 58.81 | 59.17 | 19,944,628 | +0.20(+0.34%) |
Mar 01, 2017 | 58.04 | 59.20 | 58.04 | 58.97 | 24,606,164 | +1.21(+2.09%) |
Feb 28, 2017 | 57.92 | 58.24 | 57.58 | 57.77 | 23,691,146 | -0.16(-0.27%) |
Feb 27, 2017 | 57.63 | 58.04 | 57.40 | 57.92 | 18,944,674 | +0.33(+0.57%) |
Feb 24, 2017 | 57.97 | 58.11 | 57.37 | 57.60 | 15,961,740 | -0.50(-0.86%) |
Feb 23, 2017 | 57.84 | 58.41 | 57.56 | 58.09 | 19,484,304 | +0.60(+1.05%) |
Feb 22, 2017 | 58.00 | 58.04 | 57.45 | 57.49 | 18,174,028 | -0.68(-1.17%) |
Feb 21, 2017 | 58.34 | 58.36 | 57.75 | 58.17 | 23,105,564 | +0.09(+0.16%) |
Feb 17, 2017 | 58.08 | 58.08 | 58.08 | 0 | -0.38(-0.66%) | |
Feb 16, 2017 | 59.05 | 59.26 | 58.37 | 58.46 | 14,942,552 | -0.61(-1.03%) |
Feb 15, 2017 | 58.70 | 59.09 | 58.58 | 59.07 | 16,565,720 | +0.24(+0.41%) |
Feb 14, 2017 | 58.90 | 59.03 | 58.29 | 58.83 | 16,005,971 | -0.13(-0.22%) |
Feb 13, 2017 | 58.80 | 59.09 | 58.50 | 58.96 | 12,766,566 | +0.34(+0.58%) |
Feb 10, 2017 | 58.43 | 58.80 | 58.34 | 58.62 | 12,303,214 | +0.48(+0.83%) |
Feb 09, 2017 | 57.88 | 58.29 | 58.01 | 58.14 | 13,516,239 | +0.26(+0.44%) |
Feb 08, 2017 | 58.24 | 58.24 | 57.66 | 57.88 | 19,715,322 | -0.38(-0.66%) |
Feb 07, 2017 | 58.59 | 58.86 | 58.04 | 58.26 | 16,618,353 | -0.38(-0.65%) |
Feb 06, 2017 | 58.81 | 58.88 | 58.38 | 58.64 | 14,113,239 | -0.16(-0.28%) |
Feb 03, 2017 | 58.92 | 58.93 | 58.36 | 58.81 | 18,107,276 | +0.06(+0.11%) |
Feb 02, 2017 | 58.57 | 58.80 | 58.11 | 58.74 | 17,326,160 | +0.36(+0.61%) |
Feb 01, 2017 | 59.13 | 59.24 | 58.10 | 58.38 | 21,455,504 | -0.67(-1.13%) |
Jan 31, 2017 | 59.86 | 59.88 | 58.52 | 59.05 | 27,172,350 | -0.68(-1.14%) |
Jan 30, 2017 | 60.13 | 60.15 | 59.25 | 59.74 | 18,147,528 | -0.46(-0.76%) |
Jan 27, 2017 | 60.05 | 60.33 | 59.87 | 60.19 | 15,552,478 | -0.06(-0.11%) |
Jan 26, 2017 | 60.32 | 60.42 | 59.92 | 60.26 | 12,468,133 | +0.18(+0.30%) |
Jan 25, 2017 | 60.07 | 60.45 | 60.01 | 60.07 | 13,604,671 | +0.18(+0.29%) |
Jan 24, 2017 | 59.82 | 60.16 | 59.71 | 59.90 | 16,834,752 | +0.08(+0.14%) |
Jan 23, 2017 | 60.31 | 60.45 | 59.66 | 59.81 | 16,214,715 | -0.65(-1.07%) |
Jan 20, 2017 | 60.14 | 60.51 | 59.87 | 60.46 | 26,621,418 | +0.82(+1.37%) |
Jan 19, 2017 | 60.52 | 60.61 | 59.55 | 59.64 | 23,271,428 | -1.09(-1.80%) |
Jan 18, 2017 | 61.28 | 61.53 | 60.57 | 60.74 | 16,800,202 | -0.76(-1.24%) |
Jan 17, 2017 | 60.95 | 61.52 | 60.71 | 61.50 | 18,801,928 | +0.71(+1.17%) |
Jan 13, 2017 | 60.78 | 60.78 | 60.78 | 0 | +0.01(+0.01%) | |
Jan 12, 2017 | 61.43 | 61.51 | 60.59 | 60.78 | 14,783,524 | -0.33(-0.54%) |
Jan 11, 2017 | 60.47 | 61.21 | 60.44 | 61.11 | 15,692,991 | +0.62(+1.02%) |
Jan 10, 2017 | 61.36 | 61.46 | 60.47 | 60.49 | 18,855,170 | -0.78(-1.28%) |
Jan 09, 2017 | 62.10 | 62.10 | 60.93 | 61.27 | 19,545,592 | -1.03(-1.65%) |
Jan 06, 2017 | 62.50 | 62.64 | 61.82 | 62.30 | 23,465,526 | -0.04(-0.06%) |
Jan 05, 2017 | 63.49 | 63.56 | 62.26 | 62.33 | 20,513,014 | -0.94(-1.49%) |
Jan 04, 2017 | 64.14 | 64.16 | 63.18 | 63.28 | 13,360,380 | -0.70(-1.10%) |