Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 60.94 | 61.98 | 60.39 | 61.21 | 562,107 | +0.42(+0.69%) |
Mar 30, 2017 | 59.45 | 60.92 | 59.45 | 60.79 | 324,758 | +1.34(+2.26%) |
Mar 29, 2017 | 58.78 | 59.75 | 58.26 | 59.45 | 237,389 | +0.59(+1.00%) |
Mar 28, 2017 | 56.98 | 58.97 | 56.83 | 58.86 | 450,550 | +1.28(+2.22%) |
Mar 27, 2017 | 54.99 | 57.94 | 54.58 | 57.58 | 333,511 | +0.27(+0.47%) |
Mar 24, 2017 | 57.75 | 58.47 | 56.45 | 57.31 | 601,270 | +0.22(+0.39%) |
Mar 23, 2017 | 56.20 | 58.22 | 55.71 | 57.09 | 510,042 | +0.95(+1.69%) |
Mar 22, 2017 | 55.78 | 56.49 | 54.63 | 56.14 | 577,276 | +0.02(+0.04%) |
Mar 21, 2017 | 62.11 | 62.23 | 56.10 | 56.13 | 823,908 | -5.01(-8.19%) |
Mar 20, 2017 | 61.90 | 62.13 | 60.64 | 61.13 | 313,841 | -0.92(-1.49%) |
Mar 17, 2017 | 61.62 | 62.43 | 60.58 | 62.06 | 353,500 | +0.94(+1.54%) |
Mar 16, 2017 | 61.84 | 62.14 | 60.93 | 61.11 | 342,630 | +0.07(+0.12%) |
Mar 15, 2017 | 59.30 | 61.42 | 58.90 | 61.04 | 320,448 | +2.69(+4.60%) |
Mar 14, 2017 | 58.47 | 58.66 | 57.09 | 58.35 | 269,393 | -0.98(-1.65%) |
Mar 13, 2017 | 58.58 | 59.90 | 58.58 | 59.33 | 246,787 | +0.47(+0.80%) |
Mar 10, 2017 | 59.34 | 59.34 | 57.51 | 58.87 | 437,237 | +0.76(+1.32%) |
Mar 09, 2017 | 58.75 | 59.61 | 57.55 | 58.10 | 360,649 | -0.71(-1.22%) |
Mar 08, 2017 | 60.64 | 61.08 | 58.72 | 58.82 | 405,621 | -1.15(-1.92%) |
Mar 07, 2017 | 60.84 | 61.26 | 59.82 | 59.97 | 336,852 | -1.27(-2.08%) |
Mar 06, 2017 | 61.38 | 61.59 | 60.34 | 61.24 | 380,962 | -1.29(-2.06%) |
Mar 03, 2017 | 62.76 | 63.57 | 61.56 | 62.52 | 370,434 | -0.24(-0.38%) |
Mar 02, 2017 | 64.85 | 64.92 | 62.53 | 62.77 | 371,582 | -2.20(-3.38%) |
Mar 01, 2017 | 64.07 | 65.57 | 63.86 | 64.96 | 629,080 | +3.49(+5.68%) |
Feb 28, 2017 | 63.79 | 63.79 | 61.47 | 61.47 | 466,309 | -3.08(-4.77%) |
Feb 27, 2017 | 62.37 | 64.55 | 62.14 | 64.55 | 514,093 | +1.81(+2.88%) |
Feb 24, 2017 | 61.09 | 62.74 | 60.91 | 62.74 | 262,260 | -0.04(-0.06%) |
Feb 23, 2017 | 64.58 | 64.58 | 61.52 | 62.78 | 527,803 | -1.23(-1.92%) |
Feb 22, 2017 | 64.56 | 64.60 | 63.55 | 64.01 | 338,120 | -0.88(-1.36%) |
Feb 21, 2017 | 63.74 | 65.01 | 63.74 | 64.89 | 417,637 | +1.46(+2.30%) |
Feb 17, 2017 | 63.43 | 63.43 | 63.43 | 0 | +0.01(+0.01%) | |
Feb 16, 2017 | 63.88 | 64.28 | 62.22 | 63.42 | 416,023 | -0.57(-0.89%) |
Feb 15, 2017 | 62.13 | 64.28 | 62.06 | 63.99 | 502,498 | +1.05(+1.67%) |
Feb 14, 2017 | 61.73 | 63.15 | 61.40 | 62.94 | 432,170 | +0.64(+1.03%) |
Feb 13, 2017 | 62.98 | 63.51 | 62.05 | 62.30 | 413,493 | +0.44(+0.71%) |
Feb 10, 2017 | 61.62 | 62.40 | 60.96 | 61.86 | 799,302 | +1.39(+2.29%) |
Feb 09, 2017 | 58.39 | 60.88 | 58.39 | 60.47 | 944,845 | +2.44(+4.20%) |
Feb 08, 2017 | 57.59 | 58.25 | 56.62 | 58.03 | 471,050 | -0.34(-0.57%) |
Feb 07, 2017 | 59.17 | 59.92 | 57.73 | 58.37 | 436,085 | -0.67(-1.14%) |
Feb 06, 2017 | 59.80 | 60.35 | 58.59 | 59.04 | 307,567 | -1.11(-1.84%) |
Feb 03, 2017 | 59.31 | 60.60 | 58.81 | 60.15 | 467,788 | +2.34(+4.05%) |
Feb 02, 2017 | 58.48 | 58.96 | 57.45 | 57.81 | 213,335 | -0.62(-1.06%) |
Feb 01, 2017 | 59.73 | 60.49 | 57.75 | 58.43 | 512,151 | +0.06(+0.10%) |
Jan 31, 2017 | 56.67 | 58.82 | 56.22 | 58.37 | 347,350 | +1.08(+1.89%) |
Jan 30, 2017 | 58.42 | 58.42 | 55.93 | 57.28 | 599,024 | -2.45(-4.09%) |
Jan 27, 2017 | 60.44 | 60.83 | 59.00 | 59.73 | 246,633 | -0.64(-1.06%) |
Jan 26, 2017 | 61.14 | 61.40 | 60.03 | 60.37 | 351,407 | -0.74(-1.21%) |
Jan 25, 2017 | 60.83 | 61.46 | 60.77 | 61.11 | 541,569 | +1.74(+2.92%) |
Jan 24, 2017 | 57.40 | 59.82 | 57.24 | 59.37 | 408,335 | +2.56(+4.50%) |
Jan 23, 2017 | 56.96 | 57.81 | 55.88 | 56.82 | 268,995 | -0.62(-1.07%) |
Jan 20, 2017 | 57.14 | 58.04 | 56.82 | 57.43 | 319,097 | +0.84(+1.48%) |
Jan 19, 2017 | 58.53 | 58.81 | 55.93 | 56.59 | 250,089 | -1.52(-2.61%) |
Jan 18, 2017 | 57.96 | 58.18 | 56.97 | 58.11 | 221,532 | +0.60(+1.05%) |
Jan 17, 2017 | 59.14 | 59.20 | 57.19 | 57.51 | 368,609 | -2.56(-4.26%) |
Jan 13, 2017 | 60.07 | 60.07 | 60.07 | 0 | +1.39(+2.37%) | |
Jan 12, 2017 | 59.84 | 59.93 | 56.57 | 58.68 | 488,170 | -1.39(-2.31%) |
Jan 11, 2017 | 59.95 | 60.69 | 58.95 | 60.06 | 332,307 | +0.20(+0.33%) |
Jan 10, 2017 | 58.43 | 60.16 | 58.17 | 59.87 | 381,459 | +1.75(+3.01%) |
Jan 09, 2017 | 59.09 | 59.32 | 57.81 | 58.12 | 388,650 | -1.12(-1.89%) |
Jan 06, 2017 | 60.32 | 60.62 | 59.24 | 59.24 | 301,528 | -0.70(-1.16%) |
Jan 05, 2017 | 61.77 | 61.89 | 59.06 | 59.93 | 366,288 | -2.25(-3.62%) |
Jan 04, 2017 | 59.86 | 62.36 | 59.86 | 62.18 | 400,219 | +2.98(+5.04%) |