Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 57.89 | 57.89 | 57.21 | 57.25 | 600,672 | -0.76(-1.30%) |
Mar 30, 2017 | 56.09 | 58.35 | 56.06 | 58.00 | 460,370 | +2.03(+3.62%) |
Mar 29, 2017 | 56.30 | 56.64 | 55.60 | 55.97 | 348,928 | -0.42(-0.74%) |
Mar 28, 2017 | 55.16 | 56.64 | 55.10 | 56.39 | 461,086 | +0.82(+1.48%) |
Mar 27, 2017 | 54.27 | 55.73 | 53.66 | 55.57 | 503,825 | -0.40(-0.72%) |
Mar 24, 2017 | 56.17 | 56.33 | 55.40 | 55.97 | 460,172 | +0.12(+0.22%) |
Mar 23, 2017 | 55.28 | 56.82 | 55.10 | 55.85 | 512,025 | +0.21(+0.38%) |
Mar 22, 2017 | 54.88 | 55.66 | 53.71 | 55.64 | 964,857 | +0.21(+0.39%) |
Mar 21, 2017 | 59.92 | 59.92 | 55.29 | 55.42 | 966,639 | -3.84(-6.48%) |
Mar 20, 2017 | 60.01 | 60.11 | 59.09 | 59.27 | 447,870 | -1.11(-1.84%) |
Mar 17, 2017 | 60.78 | 60.82 | 59.57 | 60.37 | 1,965,165 | -0.28(-0.46%) |
Mar 16, 2017 | 60.17 | 60.91 | 59.73 | 60.65 | 572,161 | +1.11(+1.86%) |
Mar 15, 2017 | 59.62 | 60.35 | 59.10 | 59.55 | 710,630 | +0.27(+0.46%) |
Mar 14, 2017 | 58.49 | 59.39 | 57.72 | 59.27 | 494,963 | +0.15(+0.25%) |
Mar 13, 2017 | 59.79 | 58.69 | 59.13 | 555,210 | +0.15(+0.25%) | |
Mar 10, 2017 | 59.81 | 60.37 | 58.29 | 58.98 | 864,534 | -0.73(-1.22%) |
Mar 09, 2017 | 60.57 | 60.66 | 59.62 | 59.71 | 734,152 | -0.53(-0.88%) |
Mar 08, 2017 | 62.31 | 62.35 | 60.17 | 60.24 | 425,113 | -0.99(-1.62%) |
Mar 07, 2017 | 61.36 | 61.93 | 60.79 | 61.23 | 367,591 | +0.05(+0.08%) |
Mar 06, 2017 | 61.01 | 61.54 | 60.50 | 61.18 | 316,891 | -0.40(-0.65%) |
Mar 03, 2017 | 61.55 | 62.31 | 61.03 | 61.58 | 356,871 | +0.31(+0.51%) |
Mar 02, 2017 | 63.43 | 63.45 | 61.18 | 61.27 | 494,684 | -2.05(-3.24%) |
Mar 01, 2017 | 62.24 | 63.65 | 62.24 | 63.32 | 579,918 | +2.39(+3.93%) |
Feb 28, 2017 | 60.97 | 61.48 | 60.49 | 60.93 | 493,220 | -0.76(-1.23%) |
Feb 27, 2017 | 61.31 | 61.71 | 60.77 | 61.69 | 353,610 | +0.54(+0.88%) |
Feb 24, 2017 | 60.75 | 61.71 | 60.75 | 61.15 | 423,689 | -0.79(-1.28%) |
Feb 23, 2017 | 61.80 | 61.97 | 60.78 | 61.94 | 332,380 | +0.20(+0.32%) |
Feb 22, 2017 | 60.79 | 61.74 | 60.79 | 61.74 | 436,346 | +0.42(+0.68%) |
Feb 21, 2017 | 61.30 | 62.07 | 60.84 | 61.33 | 401,838 | +0.14(+0.23%) |
Feb 17, 2017 | 61.19 | 61.19 | 61.19 | 0 | -0.53(-0.86%) | |
Feb 16, 2017 | 61.42 | 61.73 | 60.88 | 61.72 | 261,754 | +0.13(+0.21%) |
Feb 15, 2017 | 61.76 | 61.85 | 60.80 | 61.59 | 321,333 | +0.43(+0.70%) |
Feb 14, 2017 | 60.28 | 61.29 | 59.79 | 61.16 | 367,262 | +0.90(+1.49%) |
Feb 13, 2017 | 60.38 | 60.93 | 59.88 | 60.26 | 375,236 | +0.47(+0.79%) |
Feb 10, 2017 | 59.71 | 59.99 | 59.03 | 59.79 | 360,347 | +0.74(+1.25%) |
Feb 09, 2017 | 58.32 | 59.94 | 57.96 | 59.05 | 324,767 | +1.19(+2.06%) |
Feb 08, 2017 | 58.14 | 58.23 | 57.26 | 57.86 | 331,944 | -0.92(-1.56%) |
Feb 07, 2017 | 59.27 | 59.42 | 58.32 | 58.78 | 513,914 | -0.26(-0.44%) |
Feb 06, 2017 | 59.02 | 59.90 | 58.81 | 59.04 | 414,511 | -0.72(-1.20%) |
Feb 03, 2017 | 59.40 | 60.02 | 58.76 | 59.76 | 612,930 | +1.53(+2.63%) |
Feb 02, 2017 | 58.81 | 59.28 | 57.83 | 58.23 | 603,282 | -1.27(-2.13%) |
Feb 01, 2017 | 60.48 | 61.12 | 59.02 | 59.50 | 599,809 | +0.13(+0.22%) |
Jan 31, 2017 | 59.40 | 60.14 | 58.83 | 59.36 | 562,378 | -0.38(-0.63%) |
Jan 30, 2017 | 61.15 | 61.15 | 59.29 | 59.74 | 568,882 | -1.57(-2.56%) |
Jan 27, 2017 | 61.80 | 62.11 | 60.93 | 61.31 | 440,006 | -0.80(-1.29%) |
Jan 26, 2017 | 62.08 | 62.76 | 61.57 | 62.11 | 791,874 | +0.30(+0.49%) |
Jan 25, 2017 | 60.71 | 62.23 | 60.52 | 61.81 | 948,535 | +1.75(+2.91%) |
Jan 24, 2017 | 58.71 | 60.08 | 58.54 | 60.06 | 518,670 | +1.64(+2.81%) |
Jan 23, 2017 | 58.13 | 58.69 | 57.62 | 58.42 | 376,265 | -0.21(-0.36%) |
Jan 20, 2017 | 58.27 | 59.36 | 57.95 | 58.63 | 344,048 | +0.56(+0.96%) |
Jan 19, 2017 | 58.47 | 58.65 | 57.67 | 58.07 | 338,273 | -0.10(-0.17%) |
Jan 18, 2017 | 57.93 | 58.24 | 57.29 | 58.17 | 290,633 | +0.53(+0.92%) |
Jan 17, 2017 | 58.39 | 58.57 | 57.52 | 57.64 | 605,059 | -1.68(-2.82%) |
Jan 13, 2017 | 59.32 | 59.32 | 59.32 | 0 | +1.08(+1.85%) | |
Jan 12, 2017 | 59.18 | 59.18 | 56.95 | 58.24 | 386,599 | -1.20(-2.02%) |
Jan 11, 2017 | 58.63 | 59.47 | 58.06 | 59.44 | 453,622 | +0.75(+1.28%) |
Jan 10, 2017 | 57.88 | 58.91 | 57.35 | 58.69 | 408,043 | +0.92(+1.58%) |
Jan 09, 2017 | 57.93 | 58.28 | 57.22 | 57.77 | 481,320 | -0.82(-1.40%) |
Jan 06, 2017 | 59.05 | 59.37 | 58.06 | 58.59 | 458,611 | +0.12(+0.21%) |
Jan 05, 2017 | 59.80 | 60.28 | 58.24 | 58.47 | 503,552 | -1.52(-2.53%) |
Jan 04, 2017 | 58.86 | 60.08 | 58.82 | 59.99 | 609,221 | +1.19(+2.03%) |