Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 61.00 | 61.95 | 60.80 | 61.25 | 273,729 | +0.30(+0.49%) |
Mar 30, 2017 | 60.85 | 61.50 | 60.80 | 60.95 | 83,017 | +0.10(+0.16%) |
Mar 29, 2017 | 60.50 | 61.15 | 60.45 | 60.85 | 108,450 | +0.25(+0.41%) |
Mar 28, 2017 | 60.00 | 60.85 | 59.40 | 60.60 | 207,582 | +0.50(+0.83%) |
Mar 27, 2017 | 59.75 | 60.50 | 59.10 | 60.10 | 154,555 | -0.25(-0.41%) |
Mar 24, 2017 | 60.85 | 61.27 | 60.05 | 60.35 | 137,534 | -0.40(-0.66%) |
Mar 23, 2017 | 60.65 | 61.25 | 60.00 | 60.75 | 200,044 | -0.30(-0.49%) |
Mar 22, 2017 | 61.30 | 62.02 | 60.35 | 61.05 | 164,057 | -0.45(-0.73%) |
Mar 21, 2017 | 62.55 | 62.55 | 61.25 | 61.50 | 146,809 | -0.90(-1.44%) |
Mar 20, 2017 | 63.00 | 63.15 | 62.35 | 62.40 | 126,484 | -0.55(-0.87%) |
Mar 17, 2017 | 62.60 | 63.15 | 62.55 | 62.95 | 288,049 | +0.25(+0.40%) |
Mar 16, 2017 | 63.50 | 63.95 | 62.55 | 62.70 | 172,456 | -0.45(-0.71%) |
Mar 15, 2017 | 62.60 | 63.35 | 62.00 | 63.15 | 107,024 | +1.10(+1.77%) |
Mar 14, 2017 | 62.30 | 62.60 | 61.70 | 62.05 | 68,808 | -0.50(-0.80%) |
Mar 13, 2017 | 62.65 | 63.65 | 62.45 | 62.55 | 141,891 | -0.05(-0.08%) |
Mar 10, 2017 | 62.75 | 62.90 | 61.90 | 62.60 | 112,872 | +0.27(+0.44%) |
Mar 09, 2017 | 63.75 | 64.00 | 62.05 | 62.33 | 139,600 | -1.57(-2.46%) |
Mar 08, 2017 | 63.75 | 64.80 | 63.65 | 63.90 | 148,052 | +0.20(+0.31%) |
Mar 07, 2017 | 63.70 | 64.20 | 63.45 | 63.70 | 169,263 | -0.15(-0.23%) |
Mar 06, 2017 | 64.45 | 64.60 | 63.80 | 63.85 | 125,076 | -0.70(-1.08%) |
Mar 03, 2017 | 64.00 | 64.85 | 63.95 | 64.55 | 153,097 | +0.45(+0.70%) |
Mar 02, 2017 | 63.40 | 65.10 | 63.10 | 64.10 | 265,070 | +0.60(+0.94%) |
Mar 01, 2017 | 63.45 | 64.55 | 62.95 | 63.50 | 506,974 | +1.00(+1.60%) |
Feb 28, 2017 | 62.00 | 63.95 | 61.15 | 62.50 | 679,194 | +2.55(+4.25%) |
Feb 27, 2017 | 59.70 | 60.10 | 59.05 | 59.95 | 332,370 | +0.00(+0.00%) |
Feb 24, 2017 | 59.35 | 60.00 | 59.30 | 59.95 | 132,970 | +0.00(+0.00%) |
Feb 23, 2017 | 59.40 | 59.95 | 58.90 | 59.95 | 191,093 | +0.75(+1.27%) |
Feb 22, 2017 | 58.75 | 59.55 | 58.75 | 59.20 | 143,916 | +0.15(+0.25%) |
Feb 21, 2017 | 59.45 | 59.75 | 58.25 | 59.05 | 256,746 | -0.30(-0.51%) |
Feb 17, 2017 | 59.35 | 59.35 | 59.35 | 0 | +0.50(+0.85%) | |
Feb 16, 2017 | 58.80 | 59.15 | 58.10 | 58.85 | 130,094 | +0.15(+0.26%) |
Feb 15, 2017 | 57.45 | 58.75 | 57.45 | 58.70 | 131,028 | +1.00(+1.73%) |
Feb 14, 2017 | 57.60 | 57.80 | 57.05 | 57.70 | 109,522 | +0.00(+0.00%) |
Feb 13, 2017 | 58.25 | 58.62 | 57.50 | 57.70 | 71,268 | -0.40(-0.69%) |
Feb 10, 2017 | 57.15 | 58.30 | 56.90 | 58.10 | 142,884 | +0.95(+1.66%) |
Feb 09, 2017 | 56.90 | 57.40 | 56.35 | 57.15 | 127,323 | +0.40(+0.70%) |
Feb 08, 2017 | 57.05 | 57.05 | 55.80 | 56.75 | 127,269 | -0.50(-0.87%) |
Feb 07, 2017 | 57.05 | 57.35 | 56.45 | 57.25 | 221,990 | +0.30(+0.53%) |
Feb 06, 2017 | 57.05 | 57.60 | 56.60 | 56.95 | 162,206 | +0.25(+0.44%) |
Feb 03, 2017 | 56.25 | 56.85 | 55.50 | 56.70 | 133,751 | +1.00(+1.80%) |
Feb 02, 2017 | 55.05 | 55.75 | 54.50 | 55.70 | 138,103 | +0.70(+1.27%) |
Feb 01, 2017 | 55.75 | 55.75 | 54.41 | 55.00 | 268,440 | -0.50(-0.90%) |
Jan 31, 2017 | 55.30 | 55.70 | 55.00 | 55.50 | 165,893 | -0.05(-0.09%) |
Jan 30, 2017 | 56.25 | 56.25 | 55.00 | 55.55 | 211,190 | -1.05(-1.86%) |
Jan 27, 2017 | 56.25 | 56.67 | 55.45 | 56.60 | 214,747 | +0.25(+0.44%) |
Jan 26, 2017 | 56.70 | 57.10 | 56.25 | 56.35 | 140,553 | -0.55(-0.97%) |
Jan 25, 2017 | 57.15 | 57.15 | 56.30 | 56.90 | 140,209 | +0.05(+0.09%) |
Jan 24, 2017 | 57.00 | 57.50 | 56.60 | 56.85 | 191,119 | -0.10(-0.18%) |
Jan 23, 2017 | 56.50 | 56.95 | 56.50 | 56.95 | 125,738 | +0.20(+0.35%) |
Jan 20, 2017 | 57.15 | 57.15 | 56.35 | 56.75 | 161,352 | +0.00(+0.00%) |
Jan 19, 2017 | 57.35 | 57.90 | 56.35 | 56.75 | 127,681 | -0.75(-1.30%) |
Jan 18, 2017 | 57.35 | 57.80 | 57.00 | 57.50 | 142,939 | +0.25(+0.44%) |
Jan 17, 2017 | 57.60 | 57.60 | 56.75 | 57.25 | 163,196 | -0.50(-0.87%) |
Jan 13, 2017 | 57.75 | 57.75 | 57.75 | 0 | +0.10(+0.17%) | |
Jan 12, 2017 | 57.80 | 58.00 | 55.65 | 57.65 | 310,996 | -0.35(-0.60%) |
Jan 11, 2017 | 56.90 | 58.00 | 56.50 | 58.00 | 477,852 | +0.85(+1.49%) |
Jan 10, 2017 | 57.85 | 58.75 | 56.85 | 57.15 | 272,157 | -0.80(-1.38%) |
Jan 09, 2017 | 58.10 | 58.40 | 57.40 | 57.95 | 119,734 | -0.35(-0.60%) |
Jan 06, 2017 | 58.90 | 59.10 | 57.85 | 58.30 | 109,955 | -0.65(-1.10%) |
Jan 05, 2017 | 59.25 | 59.52 | 58.55 | 58.95 | 160,218 | -0.35(-0.59%) |
Jan 04, 2017 | 58.00 | 59.75 | 58.00 | 59.30 | 270,939 | +1.55(+2.68%) |