Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 58.40 | 58.40 | 57.50 | 57.60 | 94,475 | -0.75(-1.29%) |
Mar 30, 2017 | 57.95 | 58.55 | 57.65 | 58.35 | 49,685 | +0.40(+0.69%) |
Mar 29, 2017 | 58.15 | 58.30 | 57.50 | 57.95 | 60,404 | -0.15(-0.26%) |
Mar 28, 2017 | 57.90 | 58.15 | 57.05 | 58.10 | 37,067 | -0.10(-0.17%) |
Mar 27, 2017 | 57.80 | 58.50 | 57.40 | 58.20 | 44,623 | +0.40(+0.69%) |
Mar 24, 2017 | 58.20 | 58.60 | 57.45 | 57.80 | 39,325 | -0.25(-0.43%) |
Mar 23, 2017 | 58.20 | 58.75 | 57.85 | 58.05 | 60,663 | +0.00(+0.00%) |
Mar 22, 2017 | 56.90 | 58.25 | 56.80 | 58.05 | 152,284 | +1.25(+2.20%) |
Mar 21, 2017 | 59.00 | 59.75 | 56.70 | 56.80 | 191,615 | -2.15(-3.65%) |
Mar 20, 2017 | 58.55 | 58.95 | 58.15 | 58.95 | 98,701 | +0.35(+0.60%) |
Mar 17, 2017 | 58.75 | 58.80 | 58.35 | 58.60 | 76,610 | -0.05(-0.09%) |
Mar 16, 2017 | 58.20 | 58.85 | 57.60 | 58.65 | 46,309 | +0.60(+1.03%) |
Mar 15, 2017 | 57.60 | 58.30 | 57.10 | 58.05 | 76,628 | +0.70(+1.22%) |
Mar 14, 2017 | 57.25 | 57.65 | 56.75 | 57.35 | 39,598 | -0.05(-0.09%) |
Mar 13, 2017 | 57.95 | 57.00 | 57.40 | 44,112 | -0.20(-0.35%) | |
Mar 10, 2017 | 57.45 | 57.75 | 56.90 | 57.60 | 62,111 | +0.50(+0.88%) |
Mar 09, 2017 | 56.70 | 57.40 | 56.70 | 57.10 | 60,086 | +0.10(+0.18%) |
Mar 08, 2017 | 57.05 | 57.65 | 56.90 | 57.00 | 72,907 | -0.25(-0.44%) |
Mar 07, 2017 | 57.75 | 58.05 | 57.10 | 57.25 | 71,178 | -0.60(-1.04%) |
Mar 06, 2017 | 57.55 | 58.30 | 56.85 | 57.85 | 99,169 | +0.25(+0.43%) |
Mar 03, 2017 | 57.75 | 58.40 | 57.20 | 57.60 | 65,989 | -0.10(-0.17%) |
Mar 02, 2017 | 59.40 | 59.70 | 57.70 | 57.70 | 131,075 | -2.05(-3.43%) |
Mar 01, 2017 | 58.50 | 59.85 | 58.15 | 59.75 | 133,619 | +1.70(+2.93%) |
Feb 28, 2017 | 58.95 | 59.45 | 58.00 | 58.05 | 97,938 | -1.20(-2.03%) |
Feb 27, 2017 | 59.15 | 59.25 | 58.55 | 59.25 | 221,931 | +0.30(+0.51%) |
Feb 24, 2017 | 58.80 | 59.15 | 58.50 | 58.95 | 95,017 | -0.05(-0.08%) |
Feb 23, 2017 | 59.40 | 59.40 | 58.00 | 59.00 | 105,527 | -0.20(-0.34%) |
Feb 22, 2017 | 59.35 | 59.95 | 59.00 | 59.20 | 71,689 | -0.15(-0.25%) |
Feb 21, 2017 | 58.35 | 59.40 | 58.35 | 59.35 | 99,497 | +1.20(+2.06%) |
Feb 17, 2017 | 58.15 | 58.15 | 58.15 | 0 | -1.10(-1.86%) | |
Feb 16, 2017 | 59.15 | 59.50 | 58.65 | 59.25 | 101,530 | -0.15(-0.25%) |
Feb 15, 2017 | 58.45 | 59.50 | 58.45 | 59.40 | 181,269 | +0.95(+1.63%) |
Feb 14, 2017 | 56.30 | 58.45 | 56.15 | 58.45 | 115,260 | +2.20(+3.91%) |
Feb 13, 2017 | 57.25 | 58.00 | 56.10 | 56.25 | 144,347 | -0.90(-1.57%) |
Feb 10, 2017 | 58.45 | 58.45 | 56.94 | 57.15 | 112,457 | -1.25(-2.14%) |
Feb 09, 2017 | 55.05 | 58.75 | 55.05 | 58.40 | 245,631 | +3.00(+5.42%) |
Feb 08, 2017 | 54.35 | 58.95 | 54.25 | 55.40 | 572,916 | -7.25(-11.57%) |
Feb 07, 2017 | 62.80 | 63.45 | 62.65 | 62.65 | 80,415 | -0.05(-0.08%) |
Feb 06, 2017 | 62.50 | 63.25 | 62.05 | 62.70 | 96,061 | +0.20(+0.32%) |
Feb 03, 2017 | 62.75 | 62.95 | 62.05 | 62.50 | 81,169 | +0.10(+0.16%) |
Feb 02, 2017 | 62.40 | 62.85 | 62.00 | 62.40 | 50,104 | +0.15(+0.24%) |
Feb 01, 2017 | 62.55 | 62.85 | 62.10 | 62.25 | 64,485 | -0.05(-0.08%) |
Jan 31, 2017 | 61.55 | 62.30 | 61.20 | 62.30 | 48,070 | +0.40(+0.65%) |
Jan 30, 2017 | 61.55 | 62.00 | 60.35 | 61.90 | 66,180 | +0.00(+0.00%) |
Jan 27, 2017 | 62.25 | 62.45 | 61.45 | 61.90 | 32,105 | -0.25(-0.40%) |
Jan 26, 2017 | 63.40 | 63.60 | 62.05 | 62.15 | 58,635 | -1.40(-2.20%) |
Jan 25, 2017 | 62.65 | 63.60 | 62.40 | 63.55 | 57,528 | +1.30(+2.09%) |
Jan 24, 2017 | 61.25 | 62.25 | 60.85 | 62.25 | 65,268 | +1.20(+1.97%) |
Jan 23, 2017 | 61.65 | 61.65 | 60.95 | 61.05 | 58,482 | -0.65(-1.05%) |
Jan 20, 2017 | 61.45 | 62.15 | 61.45 | 61.70 | 39,132 | +0.25(+0.41%) |
Jan 19, 2017 | 62.45 | 62.75 | 61.35 | 61.45 | 50,173 | -0.80(-1.29%) |
Jan 18, 2017 | 61.95 | 62.75 | 61.91 | 62.25 | 75,602 | +0.40(+0.65%) |
Jan 17, 2017 | 61.70 | 62.02 | 61.00 | 61.85 | 83,914 | +0.15(+0.24%) |
Jan 13, 2017 | 61.70 | 61.70 | 61.70 | 0 | +0.25(+0.41%) | |
Jan 12, 2017 | 61.35 | 61.75 | 60.55 | 61.45 | 117,892 | +0.10(+0.16%) |
Jan 11, 2017 | 62.00 | 62.20 | 60.35 | 61.35 | 96,064 | -0.75(-1.21%) |
Jan 10, 2017 | 61.70 | 62.53 | 60.50 | 62.10 | 106,660 | +0.25(+0.40%) |
Jan 09, 2017 | 62.60 | 63.00 | 61.50 | 61.85 | 110,551 | -0.95(-1.51%) |
Jan 06, 2017 | 62.15 | 62.95 | 61.85 | 62.80 | 54,681 | +0.75(+1.21%) |
Jan 05, 2017 | 62.50 | 62.60 | 61.75 | 62.05 | 65,434 | -0.55(-0.88%) |
Jan 04, 2017 | 62.55 | 63.05 | 62.30 | 62.60 | 73,833 | +0.40(+0.64%) |