Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 59.36 | 60.27 | 59.36 | 59.92 | 503,938 | +0.36(+0.61%) |
Mar 30, 2017 | 59.62 | 60.18 | 59.46 | 59.56 | 590,008 | +0.05(+0.08%) |
Mar 29, 2017 | 59.24 | 60.35 | 59.24 | 59.52 | 598,152 | +0.14(+0.23%) |
Mar 28, 2017 | 58.29 | 60.05 | 58.29 | 59.38 | 745,855 | +1.10(+1.88%) |
Mar 27, 2017 | 57.73 | 58.55 | 56.92 | 58.28 | 881,727 | -0.36(-0.62%) |
Mar 24, 2017 | 59.32 | 59.50 | 58.30 | 58.65 | 738,429 | -0.54(-0.92%) |
Mar 23, 2017 | 58.67 | 59.72 | 58.14 | 59.19 | 648,604 | +0.40(+0.68%) |
Mar 22, 2017 | 58.68 | 59.14 | 58.17 | 58.79 | 756,627 | -0.09(-0.15%) |
Mar 21, 2017 | 60.74 | 61.22 | 58.80 | 58.88 | 938,299 | -1.80(-2.96%) |
Mar 20, 2017 | 60.78 | 60.88 | 59.70 | 60.68 | 601,968 | -0.30(-0.49%) |
Mar 17, 2017 | 61.20 | 61.77 | 60.77 | 60.98 | 870,197 | +0.06(+0.10%) |
Mar 16, 2017 | 61.06 | 61.13 | 60.41 | 60.91 | 948,347 | +0.24(+0.40%) |
Mar 15, 2017 | 58.86 | 60.73 | 58.86 | 60.67 | 1,042,249 | +2.19(+3.74%) |
Mar 14, 2017 | 58.68 | 58.74 | 57.70 | 58.48 | 596,800 | -0.92(-1.54%) |
Mar 13, 2017 | 58.66 | 59.48 | 58.53 | 59.40 | 751,750 | +1.01(+1.72%) |
Mar 10, 2017 | 58.81 | 58.92 | 57.83 | 58.39 | 1,046,820 | +0.18(+0.31%) |
Mar 09, 2017 | 58.29 | 58.83 | 57.40 | 58.21 | 1,078,028 | -0.26(-0.45%) |
Mar 08, 2017 | 59.46 | 59.62 | 58.45 | 58.47 | 1,061,113 | -1.27(-2.13%) |
Mar 07, 2017 | 59.36 | 60.13 | 58.94 | 59.74 | 1,100,624 | +0.33(+0.55%) |
Mar 06, 2017 | 59.06 | 59.79 | 59.06 | 59.42 | 1,216,328 | -0.24(-0.41%) |
Mar 03, 2017 | 59.81 | 59.96 | 59.14 | 59.66 | 779,761 | +0.34(+0.58%) |
Mar 02, 2017 | 59.67 | 60.21 | 59.28 | 59.32 | 1,148,391 | -0.73(-1.21%) |
Mar 01, 2017 | 58.22 | 60.41 | 58.16 | 60.04 | 930,599 | +2.49(+4.34%) |
Feb 28, 2017 | 57.68 | 58.19 | 57.15 | 57.55 | 746,572 | -0.37(-0.64%) |
Feb 27, 2017 | 57.47 | 58.29 | 57.28 | 57.92 | 712,742 | +0.21(+0.36%) |
Feb 24, 2017 | 56.69 | 58.27 | 56.42 | 57.71 | 1,179,454 | +0.36(+0.63%) |
Feb 23, 2017 | 59.62 | 59.62 | 57.22 | 57.35 | 1,245,284 | -1.04(-1.78%) |
Feb 22, 2017 | 59.18 | 59.82 | 58.28 | 58.39 | 1,018,133 | -1.12(-1.88%) |
Feb 21, 2017 | 56.44 | 60.45 | 55.22 | 59.51 | 3,051,570 | +3.74(+6.70%) |
Feb 17, 2017 | 55.77 | 55.77 | 55.77 | 0 | -0.90(-1.58%) | |
Feb 16, 2017 | 58.13 | 58.55 | 56.61 | 56.67 | 1,570,701 | -1.35(-2.32%) |
Feb 15, 2017 | 58.14 | 58.41 | 57.52 | 58.02 | 973,985 | -0.08(-0.14%) |
Feb 14, 2017 | 58.14 | 58.45 | 57.74 | 58.10 | 589,052 | -0.18(-0.31%) |
Feb 13, 2017 | 57.75 | 58.60 | 57.75 | 58.28 | 533,158 | +0.77(+1.34%) |
Feb 10, 2017 | 57.59 | 58.12 | 57.22 | 57.51 | 833,342 | +0.32(+0.55%) |
Feb 09, 2017 | 56.58 | 57.34 | 56.36 | 57.19 | 739,037 | +1.12(+2.00%) |
Feb 08, 2017 | 55.94 | 56.14 | 55.37 | 56.07 | 668,654 | +0.17(+0.31%) |
Feb 07, 2017 | 56.80 | 57.88 | 55.82 | 55.90 | 1,003,795 | -1.50(-2.62%) |
Feb 06, 2017 | 57.40 | 57.46 | 57.08 | 57.40 | 705,425 | -0.10(-0.17%) |
Feb 03, 2017 | 57.45 | 58.04 | 57.21 | 57.50 | 827,689 | +0.21(+0.36%) |
Feb 02, 2017 | 57.79 | 58.03 | 56.91 | 57.29 | 654,474 | -0.66(-1.14%) |
Feb 01, 2017 | 55.85 | 58.05 | 55.85 | 57.95 | 1,485,489 | +1.95(+3.49%) |
Jan 31, 2017 | 56.37 | 56.37 | 55.38 | 56.00 | 921,180 | -0.27(-0.48%) |
Jan 30, 2017 | 56.63 | 56.70 | 55.48 | 56.27 | 943,584 | -1.04(-1.82%) |
Jan 27, 2017 | 57.75 | 58.07 | 57.29 | 57.31 | 409,613 | -0.61(-1.05%) |
Jan 26, 2017 | 58.13 | 58.81 | 57.72 | 57.92 | 716,170 | -0.27(-0.47%) |
Jan 25, 2017 | 57.77 | 58.23 | 57.36 | 58.19 | 812,471 | +0.22(+0.37%) |
Jan 24, 2017 | 55.72 | 58.59 | 55.72 | 57.97 | 1,890,450 | +2.77(+5.01%) |
Jan 23, 2017 | 54.84 | 55.28 | 54.62 | 55.20 | 681,357 | +0.00(+0.00%) |
Jan 20, 2017 | 55.08 | 56.39 | 54.58 | 55.20 | 1,637,361 | +1.66(+3.11%) |
Jan 19, 2017 | 53.78 | 54.18 | 53.35 | 53.54 | 443,128 | -0.03(-0.05%) |
Jan 18, 2017 | 54.16 | 54.43 | 53.34 | 53.57 | 808,496 | -0.50(-0.92%) |
Jan 17, 2017 | 54.59 | 54.78 | 53.87 | 54.06 | 553,793 | -0.43(-0.78%) |
Jan 13, 2017 | 54.49 | 54.49 | 54.49 | 0 | +0.18(+0.33%) | |
Jan 12, 2017 | 54.29 | 54.43 | 53.50 | 54.31 | 1,458,086 | +0.71(+1.32%) |
Jan 11, 2017 | 52.72 | 53.77 | 52.31 | 53.60 | 1,301,413 | +1.10(+2.10%) |
Jan 10, 2017 | 52.80 | 53.09 | 52.22 | 52.50 | 622,192 | -0.16(-0.31%) |
Jan 09, 2017 | 53.01 | 53.76 | 52.66 | 52.66 | 631,373 | -0.98(-1.82%) |
Jan 06, 2017 | 53.90 | 53.93 | 53.03 | 53.64 | 857,574 | -0.14(-0.25%) |
Jan 05, 2017 | 52.79 | 54.59 | 52.79 | 53.77 | 1,269,778 | +0.81(+1.52%) |
Jan 04, 2017 | 51.91 | 53.15 | 51.63 | 52.97 | 1,006,999 | +1.15(+2.22%) |