Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 60.17 | 60.82 | 59.99 | 60.61 | 27,156 | +0.33(+0.54%) |
Mar 30, 2017 | 60.92 | 61.18 | 60.27 | 60.28 | 48,468 | +0.05(+0.08%) |
Mar 29, 2017 | 58.87 | 60.30 | 58.84 | 60.23 | 43,025 | +1.38(+2.34%) |
Mar 28, 2017 | 57.90 | 58.99 | 57.67 | 58.85 | 38,145 | +1.15(+1.99%) |
Mar 27, 2017 | 57.02 | 57.84 | 56.69 | 57.70 | 58,494 | +0.10(+0.17%) |
Mar 24, 2017 | 57.98 | 58.10 | 57.53 | 57.60 | 65,353 | -0.24(-0.41%) |
Mar 23, 2017 | 58.01 | 58.41 | 57.77 | 57.84 | 55,133 | -0.26(-0.44%) |
Mar 22, 2017 | 58.34 | 58.45 | 57.69 | 58.10 | 95,781 | -0.26(-0.44%) |
Mar 21, 2017 | 59.61 | 59.61 | 58.14 | 58.36 | 70,285 | -1.08(-1.83%) |
Mar 20, 2017 | 59.21 | 59.52 | 58.77 | 59.44 | 84,154 | -0.07(-0.12%) |
Mar 17, 2017 | 59.73 | 59.93 | 59.37 | 59.51 | 80,491 | +0.03(+0.05%) |
Mar 16, 2017 | 60.08 | 60.08 | 59.36 | 59.48 | 50,921 | -0.41(-0.68%) |
Mar 15, 2017 | 58.90 | 60.08 | 58.59 | 59.89 | 117,496 | +1.53(+2.63%) |
Mar 14, 2017 | 58.47 | 58.51 | 57.47 | 58.36 | 99,453 | -0.85(-1.44%) |
Mar 13, 2017 | 58.70 | 59.49 | 58.70 | 59.21 | 426,747 | +0.42(+0.71%) |
Mar 10, 2017 | 59.38 | 59.38 | 58.40 | 58.79 | 129,916 | -0.24(-0.40%) |
Mar 09, 2017 | 58.39 | 59.11 | 57.74 | 59.03 | 634,495 | +0.49(+0.85%) |
Mar 08, 2017 | 60.41 | 60.74 | 58.47 | 58.53 | 593,222 | -2.12(-3.49%) |
Mar 07, 2017 | 61.50 | 61.50 | 60.57 | 60.65 | 47,504 | -0.69(-1.13%) |
Mar 06, 2017 | 60.96 | 61.41 | 60.61 | 61.34 | 53,868 | +0.47(+0.76%) |
Mar 03, 2017 | 61.01 | 61.44 | 60.75 | 60.88 | 35,209 | -0.02(-0.03%) |
Mar 02, 2017 | 61.67 | 61.73 | 60.88 | 60.90 | 40,246 | -1.20(-1.93%) |
Mar 01, 2017 | 61.26 | 62.23 | 61.26 | 62.10 | 50,788 | +1.45(+2.40%) |
Feb 28, 2017 | 60.58 | 61.04 | 60.49 | 60.64 | 101,531 | -0.40(-0.65%) |
Feb 27, 2017 | 60.82 | 61.21 | 60.48 | 61.04 | 73,411 | +0.49(+0.82%) |
Feb 24, 2017 | 60.74 | 61.24 | 60.29 | 60.54 | 49,724 | -0.75(-1.23%) |
Feb 23, 2017 | 62.11 | 62.30 | 60.72 | 61.29 | 88,944 | -0.01(-0.02%) |
Feb 22, 2017 | 62.43 | 62.44 | 61.29 | 61.30 | 37,495 | -1.47(-2.35%) |
Feb 21, 2017 | 62.86 | 63.18 | 62.74 | 62.78 | 36,423 | +0.54(+0.87%) |
Feb 17, 2017 | 62.23 | 62.23 | 62.23 | 0 | -0.36(-0.57%) | |
Feb 16, 2017 | 63.68 | 63.84 | 62.54 | 62.59 | 44,274 | -0.97(-1.53%) |
Feb 15, 2017 | 63.80 | 64.07 | 63.47 | 63.56 | 40,872 | -0.46(-0.71%) |
Feb 14, 2017 | 63.68 | 64.02 | 63.00 | 64.02 | 73,637 | +0.51(+0.81%) |
Feb 13, 2017 | 63.62 | 63.87 | 63.17 | 63.50 | 76,811 | -0.36(-0.56%) |
Feb 10, 2017 | 63.80 | 64.14 | 63.52 | 63.86 | 69,374 | +0.66(+1.05%) |
Feb 09, 2017 | 62.59 | 63.29 | 62.56 | 63.19 | 36,689 | +1.08(+1.74%) |
Feb 08, 2017 | 61.45 | 62.37 | 60.66 | 62.12 | 57,038 | +0.32(+0.51%) |
Feb 07, 2017 | 62.66 | 63.01 | 61.32 | 61.80 | 81,589 | -1.39(-2.19%) |
Feb 06, 2017 | 64.09 | 64.27 | 62.99 | 63.18 | 114,768 | -0.76(-1.19%) |
Feb 03, 2017 | 63.21 | 64.28 | 62.93 | 63.95 | 260,635 | +0.87(+1.38%) |
Feb 02, 2017 | 62.75 | 63.32 | 62.04 | 63.08 | 70,771 | +0.45(+0.71%) |
Feb 01, 2017 | 63.76 | 63.76 | 62.02 | 62.63 | 104,128 | -0.50(-0.80%) |
Jan 31, 2017 | 63.06 | 63.13 | 62.29 | 63.13 | 182,639 | +0.14(+0.22%) |
Jan 30, 2017 | 64.22 | 64.22 | 62.43 | 63.00 | 62,748 | -1.56(-2.42%) |
Jan 27, 2017 | 65.15 | 65.20 | 64.45 | 64.56 | 33,639 | -0.86(-1.32%) |
Jan 26, 2017 | 65.46 | 65.80 | 65.29 | 65.42 | 36,984 | +0.29(+0.44%) |
Jan 25, 2017 | 64.95 | 65.43 | 64.86 | 65.13 | 62,172 | +0.28(+0.43%) |
Jan 24, 2017 | 64.21 | 65.16 | 64.16 | 64.86 | 62,698 | +0.94(+1.47%) |
Jan 23, 2017 | 64.12 | 64.38 | 63.62 | 63.92 | 69,079 | -0.68(-1.06%) |
Jan 20, 2017 | 64.91 | 65.16 | 64.42 | 64.60 | 35,226 | +0.29(+0.45%) |
Jan 19, 2017 | 64.58 | 64.76 | 64.07 | 64.31 | 67,186 | -0.23(-0.35%) |
Jan 18, 2017 | 64.10 | 64.84 | 63.98 | 64.54 | 38,344 | +0.00(+0.00%) |
Jan 17, 2017 | 64.61 | 65.08 | 64.45 | 64.54 | 37,439 | +0.22(+0.34%) |
Jan 13, 2017 | 64.32 | 64.32 | 64.32 | 0 | -0.26(-0.40%) | |
Jan 12, 2017 | 65.51 | 65.53 | 64.45 | 64.58 | 41,141 | -0.50(-0.78%) |
Jan 11, 2017 | 64.58 | 65.20 | 64.11 | 65.08 | 68,467 | +0.80(+1.25%) |
Jan 10, 2017 | 64.44 | 64.86 | 64.18 | 64.28 | 56,462 | +0.03(+0.05%) |
Jan 09, 2017 | 65.30 | 65.32 | 64.25 | 64.25 | 98,732 | -1.46(-2.23%) |
Jan 06, 2017 | 66.16 | 66.20 | 65.45 | 65.72 | 65,009 | -0.30(-0.45%) |
Jan 05, 2017 | 66.02 | 66.32 | 65.36 | 66.01 | 161,283 | +0.21(+0.32%) |
Jan 04, 2017 | 65.83 | 65.92 | 65.32 | 65.81 | 75,088 | -0.02(-0.03%) |