Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 60.22 | 60.73 | 59.59 | 60.04 | 3,905,457 | -0.16(-0.27%) |
Mar 30, 2017 | 61.12 | 61.30 | 60.10 | 60.21 | 5,929,671 | -0.27(-0.45%) |
Mar 29, 2017 | 59.17 | 60.58 | 59.14 | 60.48 | 4,039,880 | +1.27(+2.14%) |
Mar 28, 2017 | 58.34 | 59.48 | 58.10 | 59.21 | 4,619,395 | +1.16(+2.00%) |
Mar 27, 2017 | 57.72 | 58.36 | 57.46 | 58.05 | 3,627,040 | -0.39(-0.66%) |
Mar 24, 2017 | 59.12 | 59.39 | 58.25 | 58.43 | 3,675,169 | -0.44(-0.74%) |
Mar 23, 2017 | 59.40 | 59.65 | 58.55 | 58.87 | 4,171,064 | -0.81(-1.36%) |
Mar 22, 2017 | 59.40 | 60.10 | 59.17 | 59.68 | 2,625,996 | -0.18(-0.31%) |
Mar 21, 2017 | 61.09 | 61.25 | 59.64 | 59.87 | 3,147,629 | -0.99(-1.62%) |
Mar 20, 2017 | 60.64 | 61.04 | 60.08 | 60.85 | 3,530,748 | -0.40(-0.65%) |
Mar 17, 2017 | 61.54 | 61.93 | 61.19 | 61.25 | 3,786,554 | -0.15(-0.24%) |
Mar 16, 2017 | 61.98 | 62.14 | 60.94 | 61.40 | 3,081,325 | -0.66(-1.06%) |
Mar 15, 2017 | 60.71 | 62.12 | 59.98 | 62.05 | 5,531,205 | +2.20(+3.67%) |
Mar 14, 2017 | 60.04 | 60.04 | 58.98 | 59.86 | 4,638,501 | -0.98(-1.61%) |
Mar 13, 2017 | 59.83 | 60.85 | 59.80 | 60.83 | 4,378,425 | +0.90(+1.50%) |
Mar 10, 2017 | 60.17 | 60.43 | 59.34 | 59.93 | 4,535,211 | -0.05(-0.08%) |
Mar 09, 2017 | 59.09 | 60.27 | 58.71 | 59.98 | 5,935,277 | +0.52(+0.88%) |
Mar 08, 2017 | 60.67 | 61.56 | 59.25 | 59.46 | 8,236,396 | -1.70(-2.79%) |
Mar 07, 2017 | 61.05 | 61.38 | 60.59 | 61.16 | 5,095,791 | -0.09(-0.14%) |
Mar 06, 2017 | 60.85 | 61.39 | 60.34 | 61.25 | 5,119,224 | +0.09(+0.14%) |
Mar 03, 2017 | 62.03 | 62.03 | 60.59 | 61.16 | 7,328,029 | -0.85(-1.37%) |
Mar 02, 2017 | 63.13 | 63.43 | 61.97 | 62.02 | 4,773,792 | -1.87(-2.92%) |
Mar 01, 2017 | 63.37 | 64.50 | 63.06 | 63.88 | 4,032,373 | +1.33(+2.12%) |
Feb 28, 2017 | 62.58 | 62.71 | 61.93 | 62.56 | 4,381,104 | -0.24(-0.39%) |
Feb 27, 2017 | 62.98 | 63.52 | 62.20 | 62.80 | 5,511,044 | +0.13(+0.20%) |
Feb 24, 2017 | 63.19 | 64.10 | 62.28 | 62.67 | 4,994,729 | -1.17(-1.83%) |
Feb 23, 2017 | 64.71 | 64.97 | 63.23 | 63.84 | 3,418,931 | +0.14(+0.21%) |
Feb 22, 2017 | 64.47 | 65.11 | 63.62 | 63.71 | 5,201,569 | -1.33(-2.04%) |
Feb 21, 2017 | 65.63 | 65.89 | 64.96 | 65.03 | 3,987,140 | +0.43(+0.66%) |
Feb 17, 2017 | 64.61 | 64.61 | 64.61 | 0 | +0.16(+0.26%) | |
Feb 16, 2017 | 65.61 | 65.77 | 64.29 | 64.44 | 5,128,236 | -0.89(-1.36%) |
Feb 15, 2017 | 66.06 | 66.19 | 65.01 | 65.33 | 5,746,846 | -0.78(-1.19%) |
Feb 14, 2017 | 66.08 | 66.20 | 64.70 | 66.12 | 4,454,545 | +0.18(+0.28%) |
Feb 13, 2017 | 66.63 | 66.74 | 65.56 | 65.93 | 3,171,399 | -1.16(-1.73%) |
Feb 10, 2017 | 66.74 | 67.72 | 66.56 | 67.10 | 4,664,026 | +0.89(+1.34%) |
Feb 09, 2017 | 65.66 | 66.44 | 65.48 | 66.21 | 2,918,638 | +1.23(+1.89%) |
Feb 08, 2017 | 64.35 | 65.43 | 63.48 | 64.98 | 4,319,084 | +0.01(+0.01%) |
Feb 07, 2017 | 66.30 | 66.58 | 64.67 | 64.97 | 4,645,011 | -1.90(-2.84%) |
Feb 06, 2017 | 68.22 | 68.58 | 66.55 | 66.86 | 3,296,495 | -1.26(-1.85%) |
Feb 03, 2017 | 66.60 | 68.54 | 66.60 | 68.12 | 5,135,579 | +1.26(+1.88%) |
Feb 02, 2017 | 66.33 | 67.35 | 65.23 | 66.86 | 5,381,713 | +0.72(+1.08%) |
Feb 01, 2017 | 68.00 | 68.94 | 65.06 | 66.15 | 6,514,150 | -1.13(-1.68%) |
Jan 31, 2017 | 66.67 | 67.43 | 65.75 | 67.28 | 5,547,336 | +0.68(+1.02%) |
Jan 30, 2017 | 67.49 | 67.49 | 65.42 | 66.60 | 4,612,034 | -1.14(-1.69%) |
Jan 27, 2017 | 68.44 | 68.56 | 67.56 | 67.74 | 2,556,907 | -1.09(-1.59%) |
Jan 26, 2017 | 68.65 | 69.64 | 68.35 | 68.84 | 3,029,091 | +0.45(+0.67%) |
Jan 25, 2017 | 68.82 | 69.53 | 68.28 | 68.38 | 3,712,599 | -0.49(-0.72%) |
Jan 24, 2017 | 68.19 | 69.55 | 67.80 | 68.88 | 3,555,383 | +1.28(+1.89%) |
Jan 23, 2017 | 67.33 | 67.81 | 66.94 | 67.60 | 2,672,806 | -0.16(-0.24%) |
Jan 20, 2017 | 68.65 | 68.98 | 67.46 | 67.76 | 3,463,554 | -0.15(-0.21%) |
Jan 19, 2017 | 67.70 | 68.39 | 67.38 | 67.91 | 3,799,702 | +0.28(+0.41%) |
Jan 18, 2017 | 67.73 | 68.20 | 66.97 | 67.63 | 4,164,161 | -0.80(-1.17%) |
Jan 17, 2017 | 69.35 | 69.44 | 68.23 | 68.43 | 2,632,644 | -0.50(-0.73%) |
Jan 13, 2017 | 68.93 | 68.93 | 68.93 | 0 | -0.24(-0.35%) | |
Jan 12, 2017 | 69.80 | 69.98 | 68.70 | 69.18 | 3,234,465 | -0.11(-0.15%) |
Jan 11, 2017 | 67.68 | 69.31 | 66.99 | 69.28 | 3,497,108 | +1.95(+2.90%) |
Jan 10, 2017 | 67.87 | 68.02 | 67.06 | 67.33 | 4,280,116 | -0.39(-0.57%) |
Jan 09, 2017 | 68.70 | 69.30 | 67.60 | 67.71 | 4,306,997 | -1.70(-2.45%) |
Jan 06, 2017 | 69.67 | 69.92 | 68.59 | 69.42 | 5,950,025 | +0.13(+0.18%) |
Jan 05, 2017 | 68.81 | 69.67 | 68.34 | 69.29 | 4,002,209 | +0.77(+1.13%) |
Jan 04, 2017 | 68.05 | 68.70 | 67.50 | 68.52 | 3,804,160 | +0.54(+0.80%) |