Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 61.53 | 62.13 | 61.35 | 61.68 | 1,116,462 | +0.54(+0.89%) |
Mar 30, 2017 | 60.84 | 61.24 | 60.24 | 61.14 | 1,353,903 | +0.30(+0.49%) |
Mar 29, 2017 | 61.23 | 61.51 | 60.74 | 60.84 | 1,319,450 | -0.63(-1.02%) |
Mar 28, 2017 | 61.17 | 61.76 | 60.98 | 61.47 | 1,058,321 | -0.04(-0.07%) |
Mar 27, 2017 | 60.81 | 61.63 | 60.62 | 61.51 | 542,730 | +0.18(+0.29%) |
Mar 24, 2017 | 61.52 | 61.67 | 61.00 | 61.33 | 527,255 | +0.61(+1.00%) |
Mar 23, 2017 | 60.98 | 61.20 | 60.65 | 60.72 | 614,276 | -0.74(-1.21%) |
Mar 22, 2017 | 61.22 | 61.54 | 60.84 | 61.46 | 760,588 | +0.49(+0.81%) |
Mar 21, 2017 | 62.96 | 62.96 | 60.93 | 60.97 | 670,199 | -1.59(-2.54%) |
Mar 20, 2017 | 62.18 | 62.87 | 62.12 | 62.55 | 559,656 | +0.33(+0.53%) |
Mar 17, 2017 | 63.57 | 63.57 | 62.18 | 62.22 | 1,111,116 | -1.04(-1.64%) |
Mar 16, 2017 | 63.39 | 63.70 | 63.03 | 63.26 | 608,723 | +0.06(+0.10%) |
Mar 15, 2017 | 62.17 | 63.51 | 62.06 | 63.20 | 761,329 | +0.11(+0.18%) |
Mar 14, 2017 | 63.03 | 63.33 | 62.67 | 63.09 | 892,422 | -0.05(-0.08%) |
Mar 13, 2017 | 64.36 | 64.99 | 63.01 | 63.13 | 2,486,849 | +0.43(+0.68%) |
Mar 10, 2017 | 62.50 | 62.85 | 62.37 | 62.71 | 462,660 | +0.84(+1.36%) |
Mar 09, 2017 | 61.56 | 61.97 | 61.38 | 61.87 | 625,850 | +0.34(+0.56%) |
Mar 08, 2017 | 61.23 | 61.84 | 61.08 | 61.52 | 786,576 | -0.02(-0.04%) |
Mar 07, 2017 | 61.91 | 62.01 | 61.50 | 61.55 | 884,544 | -0.44(-0.71%) |
Mar 06, 2017 | 62.40 | 62.42 | 61.63 | 61.99 | 676,951 | -0.89(-1.41%) |
Mar 03, 2017 | 62.73 | 62.96 | 62.29 | 62.87 | 751,629 | +0.09(+0.14%) |
Mar 02, 2017 | 62.65 | 63.02 | 62.56 | 62.78 | 732,226 | -0.64(-1.01%) |
Mar 01, 2017 | 63.60 | 64.11 | 63.40 | 63.42 | 649,319 | +0.27(+0.43%) |
Feb 28, 2017 | 63.10 | 63.61 | 63.07 | 63.15 | 748,310 | -0.19(-0.30%) |
Feb 27, 2017 | 62.49 | 63.39 | 62.45 | 63.34 | 1,022,346 | +0.25(+0.39%) |
Feb 24, 2017 | 62.66 | 63.34 | 62.57 | 63.10 | 564,892 | -0.42(-0.66%) |
Feb 23, 2017 | 63.56 | 63.94 | 63.35 | 63.52 | 528,915 | -0.17(-0.27%) |
Feb 22, 2017 | 63.04 | 63.79 | 62.96 | 63.69 | 686,992 | -0.01(-0.02%) |
Feb 21, 2017 | 63.36 | 63.91 | 63.20 | 63.71 | 1,054,198 | -0.15(-0.24%) |
Feb 17, 2017 | 63.86 | 63.86 | 63.86 | 0 | -0.88(-1.36%) | |
Feb 16, 2017 | 65.01 | 65.05 | 64.45 | 64.74 | 700,711 | -0.17(-0.26%) |
Feb 15, 2017 | 64.41 | 65.09 | 64.41 | 64.91 | 891,333 | +0.25(+0.39%) |
Feb 14, 2017 | 64.64 | 64.85 | 64.13 | 64.65 | 1,181,690 | -0.12(-0.19%) |
Feb 13, 2017 | 63.81 | 64.79 | 63.81 | 64.77 | 1,371,660 | +1.42(+2.24%) |
Feb 10, 2017 | 62.76 | 63.43 | 62.59 | 63.36 | 824,945 | +0.36(+0.57%) |
Feb 09, 2017 | 62.35 | 63.33 | 62.47 | 63.00 | 1,118,759 | +0.65(+1.04%) |
Feb 08, 2017 | 62.15 | 62.41 | 61.89 | 62.35 | 672,184 | +0.43(+0.69%) |
Feb 07, 2017 | 62.48 | 62.48 | 61.86 | 61.92 | 1,191,432 | -0.24(-0.39%) |
Feb 06, 2017 | 61.96 | 62.31 | 61.40 | 62.16 | 1,581,027 | +0.16(+0.26%) |
Feb 03, 2017 | 64.10 | 64.16 | 61.20 | 62.00 | 3,371,022 | -2.06(-3.22%) |
Feb 02, 2017 | 64.60 | 64.79 | 62.98 | 64.06 | 3,975,125 | -5.75(-8.24%) |
Feb 01, 2017 | 69.73 | 69.88 | 68.97 | 69.82 | 1,033,929 | +0.44(+0.63%) |
Jan 31, 2017 | 68.98 | 69.50 | 68.66 | 69.38 | 792,531 | +1.07(+1.56%) |
Jan 30, 2017 | 68.23 | 68.41 | 67.75 | 68.31 | 617,756 | -0.49(-0.71%) |
Jan 27, 2017 | 69.14 | 69.26 | 68.46 | 68.80 | 533,221 | -0.65(-0.93%) |
Jan 26, 2017 | 70.08 | 70.18 | 69.26 | 69.45 | 757,264 | -0.17(-0.25%) |
Jan 25, 2017 | 69.13 | 69.64 | 69.00 | 69.62 | 670,552 | +1.38(+2.02%) |
Jan 24, 2017 | 68.14 | 68.41 | 68.06 | 68.24 | 562,624 | +0.96(+1.43%) |
Jan 23, 2017 | 67.86 | 67.93 | 67.02 | 67.28 | 724,610 | -0.89(-1.30%) |
Jan 20, 2017 | 68.59 | 68.80 | 67.49 | 68.17 | 799,516 | +0.37(+0.54%) |
Jan 19, 2017 | 67.55 | 67.83 | 67.35 | 67.80 | 1,023,186 | -0.38(-0.55%) |
Jan 18, 2017 | 68.13 | 68.38 | 67.78 | 68.18 | 954,031 | -0.47(-0.69%) |
Jan 17, 2017 | 68.47 | 69.00 | 67.89 | 68.65 | 811,272 | -0.98(-1.41%) |
Jan 13, 2017 | 69.64 | 69.64 | 69.64 | 0 | +1.33(+1.95%) | |
Jan 12, 2017 | 68.60 | 68.70 | 67.19 | 68.31 | 791,749 | +0.01(+0.02%) |
Jan 11, 2017 | 68.16 | 68.36 | 67.72 | 68.29 | 548,911 | +0.43(+0.64%) |
Jan 10, 2017 | 66.87 | 68.32 | 66.81 | 67.86 | 813,399 | +0.73(+1.09%) |
Jan 09, 2017 | 66.73 | 67.33 | 66.71 | 67.13 | 619,848 | -0.82(-1.21%) |
Jan 06, 2017 | 67.78 | 68.17 | 67.47 | 67.95 | 713,175 | +0.01(+0.02%) |
Jan 05, 2017 | 68.02 | 68.32 | 67.25 | 67.94 | 1,025,892 | -0.17(-0.26%) |
Jan 04, 2017 | 67.78 | 68.58 | 67.71 | 68.11 | 1,068,862 | -0.21(-0.31%) |