Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 58.53 | 60.00 | 58.53 | 58.76 | 1,165,770 | +0.24(+0.40%) |
Mar 30, 2017 | 59.76 | 60.09 | 58.26 | 58.53 | 1,057,363 | -0.74(-1.26%) |
Mar 29, 2017 | 58.95 | 59.82 | 58.80 | 59.27 | 1,307,045 | +0.33(+0.56%) |
Mar 28, 2017 | 57.83 | 59.03 | 57.41 | 58.94 | 1,200,111 | +1.18(+2.04%) |
Mar 27, 2017 | 57.13 | 58.45 | 56.80 | 57.76 | 785,880 | -0.51(-0.87%) |
Mar 24, 2017 | 58.89 | 59.18 | 58.08 | 58.27 | 784,075 | -0.50(-0.85%) |
Mar 23, 2017 | 59.31 | 59.86 | 58.53 | 58.77 | 831,724 | -0.76(-1.28%) |
Mar 22, 2017 | 58.98 | 59.85 | 58.01 | 59.53 | 1,138,609 | +0.12(+0.21%) |
Mar 21, 2017 | 61.31 | 61.31 | 59.23 | 59.41 | 981,176 | -1.63(-2.67%) |
Mar 20, 2017 | 60.53 | 61.15 | 59.73 | 61.04 | 916,485 | +0.11(+0.19%) |
Mar 17, 2017 | 60.80 | 61.42 | 60.46 | 60.93 | 1,157,405 | +0.20(+0.33%) |
Mar 16, 2017 | 62.08 | 62.21 | 60.50 | 60.73 | 1,064,935 | -0.97(-1.57%) |
Mar 15, 2017 | 61.15 | 62.02 | 60.45 | 61.70 | 2,036,118 | +1.00(+1.65%) |
Mar 14, 2017 | 59.40 | 61.06 | 58.40 | 60.70 | 1,247,853 | +0.19(+0.31%) |
Mar 13, 2017 | 59.77 | 61.04 | 59.30 | 60.51 | 1,004,327 | +0.52(+0.86%) |
Mar 10, 2017 | 60.77 | 60.96 | 59.43 | 60.00 | 1,158,254 | -0.42(-0.70%) |
Mar 09, 2017 | 58.93 | 60.69 | 58.29 | 60.42 | 1,640,723 | +1.34(+2.27%) |
Mar 08, 2017 | 61.00 | 61.15 | 58.67 | 59.08 | 1,424,389 | -2.37(-3.86%) |
Mar 07, 2017 | 62.62 | 62.67 | 60.94 | 61.45 | 858,149 | -1.08(-1.73%) |
Mar 06, 2017 | 61.85 | 62.81 | 61.63 | 62.53 | 1,348,297 | +0.49(+0.79%) |
Mar 03, 2017 | 63.24 | 63.69 | 61.51 | 62.04 | 1,035,397 | -1.19(-1.88%) |
Mar 02, 2017 | 65.13 | 65.74 | 62.79 | 63.23 | 1,472,415 | -2.61(-3.97%) |
Mar 01, 2017 | 64.57 | 66.17 | 63.24 | 65.84 | 1,610,035 | +2.14(+3.36%) |
Feb 28, 2017 | 66.97 | 67.09 | 63.42 | 63.70 | 1,838,360 | -3.86(-5.72%) |
Feb 27, 2017 | 66.99 | 67.68 | 66.02 | 67.56 | 1,364,537 | +0.76(+1.14%) |
Feb 24, 2017 | 67.19 | 68.08 | 66.51 | 66.80 | 888,794 | -0.90(-1.32%) |
Feb 23, 2017 | 67.93 | 68.28 | 66.78 | 67.69 | 1,013,208 | +0.29(+0.43%) |
Feb 22, 2017 | 68.44 | 68.80 | 66.99 | 67.40 | 627,422 | -1.63(-2.36%) |
Feb 21, 2017 | 69.04 | 69.47 | 68.70 | 69.03 | 743,778 | +0.65(+0.95%) |
Feb 17, 2017 | 68.38 | 68.38 | 68.38 | 0 | +0.10(+0.15%) | |
Feb 16, 2017 | 68.43 | 68.84 | 67.61 | 68.28 | 918,521 | +0.09(+0.14%) |
Feb 15, 2017 | 68.51 | 68.85 | 67.92 | 68.19 | 644,741 | -0.45(-0.66%) |
Feb 14, 2017 | 68.76 | 68.83 | 67.69 | 68.64 | 608,771 | +0.23(+0.33%) |
Feb 13, 2017 | 69.00 | 69.74 | 68.28 | 68.41 | 849,004 | -0.81(-1.17%) |
Feb 10, 2017 | 68.41 | 69.54 | 68.30 | 69.22 | 1,050,236 | +1.46(+2.16%) |
Feb 09, 2017 | 67.28 | 68.05 | 66.48 | 67.76 | 869,561 | +0.78(+1.17%) |
Feb 08, 2017 | 66.15 | 67.35 | 65.33 | 66.98 | 766,344 | +0.07(+0.10%) |
Feb 07, 2017 | 69.27 | 69.50 | 66.45 | 66.91 | 1,243,370 | -2.67(-3.83%) |
Feb 06, 2017 | 71.62 | 71.62 | 68.92 | 69.58 | 610,984 | -1.28(-1.81%) |
Feb 03, 2017 | 69.18 | 70.91 | 68.77 | 70.86 | 744,388 | +1.51(+2.17%) |
Feb 02, 2017 | 69.17 | 70.16 | 67.86 | 69.35 | 1,030,191 | +0.50(+0.73%) |
Feb 01, 2017 | 70.21 | 70.42 | 68.33 | 68.85 | 802,036 | -0.83(-1.19%) |
Jan 31, 2017 | 69.50 | 69.95 | 68.87 | 69.68 | 713,802 | +0.38(+0.54%) |
Jan 30, 2017 | 71.38 | 71.60 | 68.81 | 69.31 | 755,526 | -2.63(-3.66%) |
Jan 27, 2017 | 72.39 | 73.46 | 71.79 | 71.94 | 477,990 | -0.95(-1.31%) |
Jan 26, 2017 | 73.92 | 74.08 | 72.81 | 72.89 | 714,353 | -0.12(-0.17%) |
Jan 25, 2017 | 72.32 | 73.48 | 72.32 | 73.01 | 759,786 | +0.46(+0.64%) |
Jan 24, 2017 | 71.69 | 72.81 | 71.36 | 72.55 | 675,009 | +1.23(+1.73%) |
Jan 23, 2017 | 70.42 | 71.82 | 70.24 | 71.31 | 658,174 | -0.05(-0.07%) |
Jan 20, 2017 | 71.15 | 71.93 | 70.68 | 71.36 | 681,368 | +1.06(+1.50%) |
Jan 19, 2017 | 69.82 | 70.52 | 68.35 | 70.31 | 613,293 | +0.66(+0.95%) |
Jan 18, 2017 | 69.89 | 70.30 | 69.05 | 69.65 | 808,468 | -0.63(-0.90%) |
Jan 17, 2017 | 69.67 | 71.11 | 69.29 | 70.28 | 616,711 | +1.06(+1.52%) |
Jan 13, 2017 | 69.22 | 69.22 | 69.22 | 0 | -0.87(-1.24%) | |
Jan 12, 2017 | 71.61 | 72.13 | 69.85 | 70.09 | 566,725 | -0.72(-1.01%) |
Jan 11, 2017 | 71.65 | 72.34 | 70.38 | 70.81 | 784,259 | -0.49(-0.69%) |
Jan 10, 2017 | 71.45 | 73.01 | 70.85 | 71.30 | 1,305,400 | -0.41(-0.57%) |
Jan 09, 2017 | 72.10 | 73.02 | 71.48 | 71.70 | 1,069,054 | -0.90(-1.23%) |
Jan 06, 2017 | 72.69 | 73.00 | 71.41 | 72.60 | 670,840 | +0.57(+0.80%) |
Jan 05, 2017 | 71.30 | 72.43 | 71.28 | 72.02 | 770,206 | +0.85(+1.19%) |
Jan 04, 2017 | 70.01 | 71.61 | 70.01 | 71.17 | 712,690 | +1.14(+1.63%) |