Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 58.56 | 60.04 | 58.56 | 58.79 | 1,165,122 | +0.24(+0.40%) |
Mar 30, 2017 | 59.79 | 60.12 | 58.29 | 58.56 | 1,056,775 | -0.74(-1.26%) |
Mar 29, 2017 | 58.98 | 59.85 | 58.83 | 59.30 | 1,306,318 | +0.33(+0.56%) |
Mar 28, 2017 | 57.86 | 59.07 | 57.44 | 58.97 | 1,199,443 | +1.18(+2.04%) |
Mar 27, 2017 | 57.16 | 58.48 | 56.83 | 57.79 | 785,443 | -0.51(-0.87%) |
Mar 24, 2017 | 58.93 | 59.22 | 58.11 | 58.30 | 783,639 | -0.50(-0.85%) |
Mar 23, 2017 | 59.34 | 59.90 | 58.56 | 58.80 | 831,261 | -0.76(-1.28%) |
Mar 22, 2017 | 59.01 | 59.89 | 58.04 | 59.57 | 1,137,976 | +0.12(+0.21%) |
Mar 21, 2017 | 61.35 | 61.35 | 59.26 | 59.44 | 980,631 | -1.63(-2.67%) |
Mar 20, 2017 | 60.57 | 61.18 | 59.76 | 61.08 | 915,976 | +0.11(+0.19%) |
Mar 17, 2017 | 60.83 | 61.45 | 60.49 | 60.96 | 1,156,762 | +0.20(+0.33%) |
Mar 16, 2017 | 62.11 | 62.24 | 60.54 | 60.76 | 1,064,343 | -0.97(-1.57%) |
Mar 15, 2017 | 61.19 | 62.06 | 60.48 | 61.74 | 2,034,986 | +1.00(+1.65%) |
Mar 14, 2017 | 59.43 | 61.09 | 58.44 | 60.74 | 1,247,159 | +0.19(+0.31%) |
Mar 13, 2017 | 59.80 | 61.08 | 59.33 | 60.55 | 1,003,768 | +0.52(+0.86%) |
Mar 10, 2017 | 60.80 | 60.99 | 59.46 | 60.03 | 1,157,610 | -0.42(-0.70%) |
Mar 09, 2017 | 58.96 | 60.73 | 58.32 | 60.45 | 1,639,810 | +1.34(+2.27%) |
Mar 08, 2017 | 61.04 | 61.18 | 58.70 | 59.11 | 1,423,597 | -2.37(-3.86%) |
Mar 07, 2017 | 62.66 | 62.71 | 60.97 | 61.48 | 857,672 | -1.08(-1.73%) |
Mar 06, 2017 | 61.89 | 62.85 | 61.66 | 62.57 | 1,347,548 | +0.49(+0.79%) |
Mar 03, 2017 | 63.27 | 63.73 | 61.55 | 62.07 | 1,034,821 | -1.19(-1.88%) |
Mar 02, 2017 | 65.17 | 65.78 | 62.83 | 63.26 | 1,471,596 | -2.61(-3.97%) |
Mar 01, 2017 | 64.60 | 66.20 | 63.27 | 65.88 | 1,609,140 | +2.14(+3.36%) |
Feb 28, 2017 | 67.01 | 67.13 | 63.45 | 63.73 | 1,837,338 | -3.87(-5.72%) |
Feb 27, 2017 | 67.03 | 67.71 | 66.05 | 67.60 | 1,363,779 | +0.76(+1.14%) |
Feb 24, 2017 | 67.22 | 68.12 | 66.54 | 66.84 | 888,300 | -0.90(-1.32%) |
Feb 23, 2017 | 67.97 | 68.32 | 66.82 | 67.73 | 1,012,645 | +0.29(+0.43%) |
Feb 22, 2017 | 68.48 | 68.84 | 67.03 | 67.44 | 627,073 | -1.63(-2.36%) |
Feb 21, 2017 | 69.08 | 69.51 | 68.74 | 69.07 | 743,364 | +0.65(+0.95%) |
Feb 17, 2017 | 68.42 | 68.42 | 68.42 | 0 | +0.10(+0.15%) | |
Feb 16, 2017 | 68.47 | 68.87 | 67.65 | 68.32 | 918,011 | +0.09(+0.14%) |
Feb 15, 2017 | 68.54 | 68.89 | 67.96 | 68.22 | 644,382 | -0.45(-0.66%) |
Feb 14, 2017 | 68.80 | 68.86 | 67.72 | 68.68 | 608,432 | +0.23(+0.33%) |
Feb 13, 2017 | 69.03 | 69.78 | 68.32 | 68.45 | 848,532 | -0.81(-1.17%) |
Feb 10, 2017 | 68.45 | 69.58 | 68.34 | 69.26 | 1,049,652 | +1.46(+2.16%) |
Feb 09, 2017 | 67.32 | 68.09 | 66.52 | 67.80 | 869,077 | +0.78(+1.17%) |
Feb 08, 2017 | 66.19 | 67.38 | 65.37 | 67.02 | 765,918 | +0.07(+0.10%) |
Feb 07, 2017 | 69.31 | 69.53 | 66.49 | 66.95 | 1,242,679 | -2.67(-3.83%) |
Feb 06, 2017 | 71.66 | 71.66 | 68.96 | 69.62 | 610,645 | -1.28(-1.81%) |
Feb 03, 2017 | 69.22 | 70.95 | 68.81 | 70.90 | 743,974 | +1.51(+2.17%) |
Feb 02, 2017 | 69.20 | 70.20 | 67.90 | 69.39 | 1,029,618 | +0.50(+0.73%) |
Feb 01, 2017 | 70.25 | 70.46 | 68.36 | 68.89 | 801,590 | -0.83(-1.19%) |
Jan 31, 2017 | 69.53 | 69.99 | 68.91 | 69.72 | 713,405 | +0.38(+0.54%) |
Jan 30, 2017 | 71.42 | 71.64 | 68.85 | 69.35 | 755,106 | -2.63(-3.66%) |
Jan 27, 2017 | 72.43 | 73.50 | 71.83 | 71.98 | 477,724 | -0.95(-1.31%) |
Jan 26, 2017 | 73.97 | 74.13 | 72.85 | 72.93 | 713,956 | -0.12(-0.17%) |
Jan 25, 2017 | 72.36 | 73.52 | 72.36 | 73.05 | 759,364 | +0.46(+0.64%) |
Jan 24, 2017 | 71.73 | 72.85 | 71.40 | 72.59 | 674,634 | +1.24(+1.73%) |
Jan 23, 2017 | 70.46 | 71.86 | 70.28 | 71.35 | 657,808 | -0.05(-0.07%) |
Jan 20, 2017 | 71.19 | 71.97 | 70.72 | 71.40 | 680,989 | +1.06(+1.50%) |
Jan 19, 2017 | 69.86 | 70.56 | 68.39 | 70.34 | 612,952 | +0.66(+0.95%) |
Jan 18, 2017 | 69.93 | 70.34 | 69.09 | 69.68 | 808,018 | -0.63(-0.90%) |
Jan 17, 2017 | 69.71 | 71.15 | 69.33 | 70.32 | 616,368 | +1.06(+1.52%) |
Jan 13, 2017 | 69.26 | 69.26 | 69.26 | 0 | -0.87(-1.24%) | |
Jan 12, 2017 | 71.65 | 72.17 | 69.89 | 70.13 | 566,410 | -0.72(-1.01%) |
Jan 11, 2017 | 71.69 | 72.38 | 70.42 | 70.84 | 783,823 | -0.49(-0.69%) |
Jan 10, 2017 | 71.49 | 73.05 | 70.89 | 71.33 | 1,304,674 | -0.41(-0.57%) |
Jan 09, 2017 | 72.14 | 73.06 | 71.52 | 71.74 | 1,068,460 | -0.90(-1.23%) |
Jan 06, 2017 | 72.73 | 73.04 | 71.45 | 72.64 | 670,467 | +0.58(+0.80%) |
Jan 05, 2017 | 71.34 | 72.47 | 71.32 | 72.06 | 769,778 | +0.85(+1.19%) |
Jan 04, 2017 | 70.05 | 71.65 | 70.05 | 71.21 | 712,294 | +1.14(+1.63%) |