Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 59.35 | 59.40 | 59.35 | 59.40 | 1,061 | +0.05(+0.08%) |
Mar 30, 2017 | 59.19 | 59.35 | 59.00 | 59.35 | 502 | +0.20(+0.34%) |
Mar 29, 2017 | 59.16 | 59.16 | 59.15 | 59.15 | 944 | +0.15(+0.25%) |
Mar 28, 2017 | 59.00 | 59.00 | 59.00 | 59.00 | 375 | +0.78(+1.34%) |
Mar 27, 2017 | 58.22 | 58.22 | 58.22 | 58.22 | 320 | +0.32(+0.55%) |
Mar 24, 2017 | 57.28 | 57.95 | 57.28 | 57.90 | 2,427 | +0.37(+0.64%) |
Mar 23, 2017 | 57.53 | 57.53 | 57.53 | 57.53 | 326 | +0.93(+1.64%) |
Mar 22, 2017 | 56.60 | 56.60 | 56.60 | 56.60 | 355 | -0.30(-0.53%) |
Mar 21, 2017 | 57.00 | 57.00 | 56.90 | 56.90 | 897 | +0.08(+0.14%) |
Mar 20, 2017 | 57.50 | 57.50 | 56.82 | 56.82 | 874 | -0.68(-1.18%) |
Mar 17, 2017 | 57.49 | 57.50 | 57.49 | 57.50 | 909 | +0.40(+0.70%) |
Mar 16, 2017 | 56.68 | 57.10 | 56.68 | 57.10 | 650 | +0.00(+0.00%) |
Mar 15, 2017 | 56.41 | 57.10 | 56.41 | 57.10 | 321 | +0.69(+1.22%) |
Mar 14, 2017 | 56.41 | 56.41 | 56.41 | 56.41 | 1,280 | -0.42(-0.74%) |
Mar 13, 2017 | 57.00 | 57.00 | 56.81 | 56.83 | 425 | -0.13(-0.23%) |
Mar 10, 2017 | 56.90 | 56.98 | 56.85 | 56.96 | 841 | -0.14(-0.25%) |
Mar 09, 2017 | 57.15 | 57.15 | 57.10 | 57.10 | 354 | -0.56(-0.97%) |
Mar 08, 2017 | 57.66 | 57.66 | 57.66 | 57.66 | 465 | +0.04(+0.07%) |
Mar 07, 2017 | 57.66 | 57.66 | 57.62 | 57.62 | 510 | +0.16(+0.28%) |
Mar 06, 2017 | 56.53 | 57.50 | 56.53 | 57.46 | 715 | +0.51(+0.90%) |
Mar 03, 2017 | 56.65 | 56.95 | 56.65 | 56.95 | 475 | +0.24(+0.42%) |
Mar 02, 2017 | 56.73 | 56.73 | 56.71 | 56.71 | 556 | +0.36(+0.64%) |
Mar 01, 2017 | 57.00 | 57.00 | 56.10 | 56.35 | 1,556 | -0.29(-0.51%) |
Feb 28, 2017 | 56.64 | 56.64 | 56.64 | 56.64 | 336 | -0.86(-1.50%) |
Feb 27, 2017 | 57.62 | 57.62 | 57.05 | 57.50 | 841 | +0.25(+0.44%) |
Feb 24, 2017 | 58.96 | 58.96 | 57.25 | 57.25 | 852 | -0.68(-1.17%) |
Feb 23, 2017 | 58.07 | 58.07 | 57.93 | 57.93 | 1,375 | -0.02(-0.03%) |
Feb 22, 2017 | 57.95 | 57.95 | 57.95 | 57.95 | 322 | -0.53(-0.91%) |
Feb 21, 2017 | 57.42 | 58.48 | 57.42 | 58.48 | 932 | +0.58(+1.00%) |
Feb 17, 2017 | 57.90 | 57.90 | 57.90 | 0 | +0.90(+1.58%) | |
Feb 16, 2017 | 57.00 | 57.00 | 57.00 | 57.00 | 222 | -0.53(-0.92%) |
Feb 15, 2017 | 57.53 | 57.53 | 57.53 | 57.53 | 295 | +0.75(+1.32%) |
Feb 14, 2017 | 56.73 | 56.79 | 56.64 | 56.78 | 871 | -0.22(-0.39%) |
Feb 13, 2017 | 57.73 | 57.73 | 57.00 | 57.00 | 3,606 | -0.04(-0.07%) |
Feb 10, 2017 | 57.75 | 57.75 | 57.04 | 57.04 | 3,022 | -0.26(-0.45%) |
Feb 09, 2017 | 57.30 | 57.30 | 57.30 | 57.30 | 201 | +0.05(+0.09%) |
Feb 07, 2017 | 57.25 | 57.25 | 57.25 | 20 | +0.22(+0.39%) | |
Feb 06, 2017 | 57.05 | 57.07 | 57.03 | 57.03 | 2,814 | +0.00(+0.00%) |
Feb 02, 2017 | 57.03 | 57.03 | 57.03 | 50 | +0.00(+0.00%) | |
Feb 01, 2017 | 57.55 | 57.55 | 57.03 | 57.03 | 899 | -0.09(-0.16%) |
Jan 31, 2017 | 56.87 | 57.23 | 56.87 | 57.12 | 4,600 | +0.67(+1.19%) |
Jan 30, 2017 | 56.45 | 56.45 | 56.45 | 56.45 | 292 | -0.93(-1.62%) |
Jan 27, 2017 | 57.00 | 57.88 | 57.00 | 57.38 | 5,746 | +0.79(+1.40%) |
Jan 26, 2017 | 54.88 | 56.98 | 54.88 | 56.59 | 3,213 | +3.01(+5.62%) |
Jan 25, 2017 | 54.00 | 54.00 | 53.58 | 53.58 | 785 | -0.66(-1.22%) |
Jan 24, 2017 | 53.79 | 54.90 | 53.69 | 54.24 | 2,300 | +0.43(+0.80%) |
Jan 23, 2017 | 53.15 | 53.81 | 53.00 | 53.81 | 3,554 | +0.81(+1.53%) |
Jan 20, 2017 | 53.00 | 53.02 | 53.00 | 53.00 | 1,967 | +0.49(+0.93%) |
Jan 19, 2017 | 52.78 | 52.80 | 52.51 | 52.51 | 2,129 | +0.31(+0.59%) |
Jan 18, 2017 | 51.37 | 52.20 | 51.37 | 52.20 | 4,023 | +0.85(+1.66%) |
Jan 17, 2017 | 51.35 | 51.35 | 51.35 | 51.35 | 136 | -0.05(-0.10%) |
Jan 16, 2017 | 51.60 | 51.60 | 51.40 | 51.40 | 747 | -0.10(-0.19%) |
Jan 13, 2017 | 51.53 | 51.88 | 51.50 | 51.50 | 1,820 | +0.10(+0.19%) |
Jan 12, 2017 | 51.96 | 51.96 | 51.40 | 51.40 | 1,150 | +0.30(+0.59%) |
Jan 11, 2017 | 51.44 | 51.44 | 51.05 | 51.10 | 1,216 | -0.34(-0.66%) |
Jan 10, 2017 | 52.35 | 52.35 | 51.42 | 51.44 | 5,476 | -1.06(-2.02%) |
Jan 09, 2017 | 52.50 | 52.50 | 52.50 | 52.50 | 416 | -0.10(-0.19%) |
Jan 06, 2017 | 53.00 | 53.00 | 52.60 | 52.60 | 300 | -0.43(-0.81%) |
Jan 05, 2017 | 52.78 | 53.03 | 52.78 | 53.03 | 675 | +0.73(+1.40%) |