Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 62.74 | 63.83 | 62.66 | 63.41 | 11,298,942 | +0.43(+0.68%) |
Mar 30, 2017 | 62.19 | 63.09 | 62.14 | 62.98 | 9,254,351 | +0.75(+1.20%) |
Mar 29, 2017 | 61.89 | 62.62 | 61.85 | 62.23 | 7,946,760 | +0.37(+0.60%) |
Mar 28, 2017 | 60.99 | 61.91 | 60.99 | 61.86 | 8,243,850 | +0.58(+0.95%) |
Mar 27, 2017 | 61.16 | 61.64 | 61.02 | 61.28 | 6,584,662 | +0.04(+0.07%) |
Mar 24, 2017 | 61.57 | 61.73 | 61.16 | 61.24 | 6,660,121 | -0.22(-0.36%) |
Mar 23, 2017 | 61.76 | 61.85 | 61.36 | 61.46 | 7,842,076 | -0.34(-0.56%) |
Mar 22, 2017 | 61.61 | 61.88 | 61.33 | 61.80 | 7,338,329 | +0.31(+0.50%) |
Mar 21, 2017 | 61.73 | 61.93 | 61.31 | 61.49 | 9,942,848 | -0.07(-0.11%) |
Mar 20, 2017 | 61.70 | 61.98 | 61.32 | 61.56 | 8,487,098 | +0.08(+0.13%) |
Mar 17, 2017 | 62.09 | 62.24 | 61.41 | 61.48 | 16,003,421 | -0.48(-0.78%) |
Mar 16, 2017 | 61.68 | 62.20 | 61.64 | 61.97 | 8,026,492 | -0.12(-0.20%) |
Mar 15, 2017 | 62.02 | 62.20 | 61.60 | 62.09 | 10,018,921 | -0.12(-0.20%) |
Mar 14, 2017 | 62.30 | 62.64 | 62.21 | 62.21 | 11,320,074 | +0.68(+1.10%) |
Mar 13, 2017 | 61.57 | 61.98 | 61.32 | 61.54 | 7,732,683 | -0.13(-0.21%) |
Mar 10, 2017 | 61.58 | 61.90 | 61.40 | 61.67 | 8,069,520 | +0.21(+0.34%) |
Mar 09, 2017 | 61.36 | 61.61 | 61.19 | 61.46 | 8,598,219 | +0.05(+0.09%) |
Mar 08, 2017 | 61.31 | 61.61 | 61.17 | 61.40 | 9,070,808 | +0.39(+0.63%) |
Mar 07, 2017 | 61.04 | 61.31 | 61.01 | 61.02 | 8,339,110 | -0.01(-0.01%) |
Mar 06, 2017 | 61.13 | 61.51 | 60.94 | 61.03 | 10,513,201 | -0.13(-0.21%) |
Mar 03, 2017 | 62.02 | 61.03 | 61.16 | 10,653,524 | -0.64(-1.03%) | |
Mar 02, 2017 | 61.50 | 61.92 | 61.28 | 61.79 | 10,209,845 | +0.27(+0.44%) |
Mar 01, 2017 | 61.98 | 62.07 | 61.26 | 61.52 | 15,472,939 | -0.42(-0.68%) |
Feb 28, 2017 | 61.89 | 62.00 | 61.13 | 61.94 | 18,266,860 | -0.71(-1.13%) |
Feb 27, 2017 | 63.12 | 63.24 | 62.46 | 62.65 | 10,597,369 | -0.57(-0.90%) |
Feb 24, 2017 | 62.30 | 63.58 | 62.27 | 63.22 | 15,905,242 | +0.94(+1.51%) |
Feb 23, 2017 | 62.88 | 63.31 | 62.14 | 62.27 | 14,655,092 | -0.35(-0.56%) |
Feb 22, 2017 | 63.09 | 63.20 | 62.42 | 62.62 | 17,446,296 | +0.23(+0.36%) |
Feb 21, 2017 | 62.19 | 63.12 | 61.74 | 62.40 | 25,662,898 | +1.82(+3.00%) |
Feb 17, 2017 | 60.58 | 60.58 | 60.58 | 0 | +0.44(+0.73%) | |
Feb 16, 2017 | 59.97 | 60.47 | 59.92 | 60.14 | 9,634,377 | +0.16(+0.26%) |
Feb 15, 2017 | 59.21 | 60.00 | 59.17 | 59.99 | 9,805,486 | +0.03(+0.04%) |
Feb 14, 2017 | 59.28 | 59.98 | 59.13 | 59.96 | 9,687,536 | +0.78(+1.31%) |
Feb 13, 2017 | 59.66 | 59.95 | 59.00 | 59.18 | 9,589,402 | -0.22(-0.37%) |
Feb 10, 2017 | 59.60 | 59.91 | 59.17 | 59.40 | 14,251,470 | -0.93(-1.53%) |
Feb 09, 2017 | 59.22 | 60.38 | 59.17 | 60.33 | 12,687,893 | +1.11(+1.87%) |
Feb 08, 2017 | 58.41 | 59.23 | 58.41 | 59.22 | 8,772,315 | +0.80(+1.38%) |
Feb 07, 2017 | 58.13 | 58.51 | 58.08 | 58.41 | 6,648,121 | +0.43(+0.74%) |
Feb 06, 2017 | 57.96 | 58.39 | 57.96 | 57.99 | 10,416,585 | -0.09(-0.15%) |
Feb 03, 2017 | 58.35 | 58.45 | 58.03 | 58.07 | 8,731,750 | -0.17(-0.30%) |
Feb 02, 2017 | 57.93 | 58.63 | 57.93 | 58.25 | 10,304,324 | +0.41(+0.71%) |
Feb 01, 2017 | 58.04 | 58.26 | 57.67 | 57.84 | 10,360,998 | -0.45(-0.76%) |
Jan 31, 2017 | 57.82 | 58.41 | 57.53 | 58.28 | 10,670,459 | +0.28(+0.48%) |
Jan 30, 2017 | 57.31 | 58.06 | 57.31 | 58.00 | 9,887,899 | +0.66(+1.16%) |
Jan 27, 2017 | 58.39 | 58.48 | 57.01 | 57.34 | 15,382,822 | -0.93(-1.60%) |
Jan 26, 2017 | 58.62 | 58.71 | 58.18 | 58.27 | 7,440,603 | -0.14(-0.24%) |
Jan 25, 2017 | 58.96 | 59.15 | 58.33 | 58.41 | 9,985,910 | -0.45(-0.76%) |
Jan 24, 2017 | 58.41 | 58.87 | 58.21 | 58.86 | 12,264,665 | +0.66(+1.13%) |
Jan 23, 2017 | 58.52 | 58.67 | 58.13 | 58.20 | 9,084,049 | -0.46(-0.79%) |
Jan 20, 2017 | 59.16 | 59.24 | 58.53 | 58.67 | 13,803,793 | -0.38(-0.65%) |
Jan 19, 2017 | 59.50 | 59.55 | 58.93 | 59.05 | 7,810,339 | -0.43(-0.72%) |
Jan 18, 2017 | 59.28 | 59.48 | 58.98 | 59.48 | 8,382,067 | -0.27(-0.45%) |
Jan 17, 2017 | 59.47 | 60.51 | 59.44 | 59.75 | 15,077,146 | +1.13(+1.92%) |
Jan 13, 2017 | 58.62 | 58.62 | 58.62 | 0 | -0.73(-1.24%) | |
Jan 12, 2017 | 59.70 | 59.87 | 59.31 | 59.36 | 7,493,986 | -0.49(-0.82%) |
Jan 11, 2017 | 59.56 | 59.92 | 59.55 | 59.85 | 7,669,286 | +0.26(+0.44%) |
Jan 10, 2017 | 59.94 | 60.49 | 59.58 | 59.58 | 11,727,170 | -0.42(-0.70%) |
Jan 09, 2017 | 59.67 | 60.08 | 59.66 | 60.00 | 9,944,028 | +0.39(+0.66%) |
Jan 06, 2017 | 59.74 | 59.82 | 59.39 | 59.61 | 10,868,257 | -0.83(-1.37%) |
Jan 05, 2017 | 59.76 | 60.55 | 59.49 | 60.44 | 8,129,244 | +0.13(+0.22%) |
Jan 04, 2017 | 59.96 | 60.81 | 59.91 | 60.31 | 9,043,666 | +0.35(+0.58%) |