Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 58.52 | 59.13 | 58.29 | 58.52 | 298,979 | -0.05(-0.08%) |
Mar 30, 2017 | 58.19 | 58.80 | 58.19 | 58.57 | 111,687 | +0.42(+0.73%) |
Mar 29, 2017 | 57.77 | 58.38 | 57.63 | 58.15 | 171,216 | +0.33(+0.57%) |
Mar 28, 2017 | 56.93 | 57.93 | 56.69 | 57.82 | 111,450 | +0.80(+1.40%) |
Mar 27, 2017 | 56.41 | 57.35 | 56.03 | 57.02 | 100,583 | +0.05(+0.08%) |
Mar 24, 2017 | 57.49 | 57.72 | 56.74 | 56.97 | 89,601 | -0.23(-0.41%) |
Mar 23, 2017 | 56.36 | 57.96 | 56.36 | 57.21 | 97,520 | +0.80(+1.41%) |
Mar 22, 2017 | 56.78 | 56.88 | 56.03 | 56.41 | 88,764 | -0.33(-0.58%) |
Mar 21, 2017 | 57.86 | 57.86 | 56.36 | 56.74 | 156,093 | -0.80(-1.39%) |
Mar 20, 2017 | 57.96 | 58.15 | 57.47 | 57.54 | 125,874 | -0.42(-0.73%) |
Mar 17, 2017 | 58.01 | 58.48 | 57.68 | 57.96 | 397,587 | -0.14(-0.24%) |
Mar 16, 2017 | 58.52 | 58.71 | 57.96 | 58.10 | 173,907 | -0.38(-0.64%) |
Mar 15, 2017 | 57.91 | 58.57 | 57.35 | 58.47 | 259,820 | +0.80(+1.38%) |
Mar 14, 2017 | 58.01 | 58.05 | 57.44 | 57.68 | 111,959 | -0.52(-0.89%) |
Mar 13, 2017 | 58.57 | 57.96 | 58.19 | 92,523 | +0.19(+0.32%) | |
Mar 10, 2017 | 58.33 | 58.64 | 57.58 | 58.01 | 118,836 | +0.14(+0.24%) |
Mar 09, 2017 | 57.82 | 58.15 | 57.49 | 57.86 | 112,697 | -0.19(-0.32%) |
Mar 08, 2017 | 58.80 | 58.90 | 58.05 | 58.05 | 95,082 | -0.75(-1.28%) |
Mar 07, 2017 | 59.27 | 59.88 | 58.71 | 58.80 | 109,185 | -0.70(-1.18%) |
Mar 06, 2017 | 59.37 | 59.98 | 59.23 | 59.51 | 78,304 | -0.38(-0.63%) |
Mar 03, 2017 | 60.21 | 60.49 | 59.74 | 59.88 | 149,157 | -0.28(-0.47%) |
Mar 02, 2017 | 61.43 | 61.43 | 60.07 | 60.16 | 123,985 | -1.64(-2.66%) |
Mar 01, 2017 | 60.96 | 61.85 | 60.63 | 61.81 | 159,160 | +1.78(+2.97%) |
Feb 28, 2017 | 60.49 | 60.69 | 59.69 | 60.02 | 200,850 | -0.77(-1.27%) |
Feb 27, 2017 | 60.04 | 60.93 | 59.95 | 60.79 | 188,544 | +0.75(+1.25%) |
Feb 24, 2017 | 58.87 | 60.23 | 58.55 | 60.04 | 191,118 | +0.84(+1.42%) |
Feb 23, 2017 | 60.65 | 60.65 | 59.15 | 59.20 | 144,378 | -1.12(-1.86%) |
Feb 22, 2017 | 59.62 | 60.56 | 59.25 | 60.32 | 186,631 | +0.56(+0.94%) |
Feb 21, 2017 | 58.31 | 59.90 | 58.31 | 59.76 | 145,643 | +1.50(+2.57%) |
Feb 17, 2017 | 58.27 | 58.27 | 58.27 | 0 | -0.70(-1.19%) | |
Feb 16, 2017 | 58.45 | 58.97 | 58.27 | 58.97 | 148,145 | +0.61(+1.04%) |
Feb 15, 2017 | 58.45 | 58.45 | 57.52 | 58.36 | 257,538 | -0.05(-0.08%) |
Feb 14, 2017 | 59.25 | 59.53 | 58.08 | 58.41 | 174,252 | -1.03(-1.73%) |
Feb 13, 2017 | 59.15 | 61.26 | 59.01 | 59.44 | 322,975 | +0.37(+0.63%) |
Feb 10, 2017 | 61.03 | 61.03 | 56.21 | 59.06 | 671,398 | -2.62(-4.25%) |
Feb 09, 2017 | 61.26 | 61.78 | 61.17 | 61.68 | 254,785 | +0.47(+0.76%) |
Feb 08, 2017 | 61.35 | 61.68 | 60.98 | 61.21 | 101,324 | -0.47(-0.76%) |
Feb 07, 2017 | 62.24 | 62.57 | 61.45 | 61.68 | 83,462 | -0.33(-0.53%) |
Feb 06, 2017 | 63.13 | 63.13 | 61.49 | 62.01 | 100,717 | -1.36(-2.14%) |
Feb 03, 2017 | 62.15 | 63.37 | 61.82 | 63.37 | 118,507 | +1.78(+2.89%) |
Feb 02, 2017 | 61.63 | 62.01 | 61.03 | 61.59 | 116,245 | -0.28(-0.45%) |
Feb 01, 2017 | 62.15 | 62.76 | 61.26 | 61.87 | 136,474 | +0.09(+0.15%) |
Jan 31, 2017 | 61.12 | 61.96 | 60.51 | 61.78 | 260,535 | +0.46(+0.75%) |
Jan 30, 2017 | 61.21 | 61.40 | 60.23 | 61.32 | 175,300 | -0.18(-0.29%) |
Jan 27, 2017 | 60.32 | 61.96 | 60.23 | 61.49 | 224,596 | +1.31(+2.18%) |
Jan 26, 2017 | 60.00 | 60.37 | 59.58 | 60.18 | 116,648 | -0.14(-0.23%) |
Jan 25, 2017 | 59.62 | 60.51 | 59.06 | 60.32 | 214,781 | +0.94(+1.58%) |
Jan 24, 2017 | 59.58 | 59.86 | 58.92 | 59.39 | 331,446 | +0.05(+0.08%) |
Jan 23, 2017 | 59.48 | 60.04 | 58.87 | 59.34 | 139,129 | -0.66(-1.09%) |
Jan 20, 2017 | 59.72 | 60.32 | 59.67 | 60.00 | 81,373 | +0.28(+0.47%) |
Jan 19, 2017 | 60.09 | 60.37 | 59.39 | 59.72 | 60,141 | -0.23(-0.39%) |
Jan 18, 2017 | 59.76 | 60.18 | 58.75 | 59.95 | 73,181 | +0.23(+0.39%) |
Jan 17, 2017 | 60.56 | 60.56 | 59.34 | 59.72 | 80,172 | -1.08(-1.77%) |
Jan 13, 2017 | 60.79 | 60.79 | 60.79 | 0 | +1.26(+2.12%) | |
Jan 12, 2017 | 60.98 | 61.03 | 58.99 | 59.53 | 150,167 | -1.45(-2.38%) |
Jan 11, 2017 | 61.03 | 61.38 | 60.65 | 60.98 | 174,063 | +0.09(+0.15%) |
Jan 10, 2017 | 60.32 | 61.07 | 60.32 | 60.89 | 108,334 | +0.80(+1.32%) |
Jan 09, 2017 | 61.03 | 61.17 | 60.09 | 60.09 | 62,969 | -0.98(-1.61%) |
Jan 06, 2017 | 62.01 | 62.06 | 61.03 | 61.07 | 78,490 | -0.75(-1.21%) |
Jan 05, 2017 | 61.26 | 61.96 | 61.07 | 61.82 | 173,682 | +0.47(+0.76%) |
Jan 04, 2017 | 61.63 | 62.11 | 60.79 | 61.35 | 339,341 | -0.23(-0.38%) |