Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 60.37 | 60.54 | 60.29 | 60.32 | 15,598 | -0.06(-0.10%) |
Mar 30, 2017 | 60.14 | 60.41 | 60.14 | 60.38 | 6,180 | +0.28(+0.46%) |
Mar 29, 2017 | 60.10 | 60.13 | 59.96 | 60.10 | 8,594 | +0.17(+0.28%) |
Mar 28, 2017 | 59.77 | 59.94 | 59.74 | 59.94 | 4,759 | +0.38(+0.65%) |
Mar 27, 2017 | 59.47 | 59.57 | 59.32 | 59.55 | 136,459 | -0.05(-0.08%) |
Mar 24, 2017 | 59.56 | 59.65 | 59.54 | 59.60 | 130,948 | +0.15(+0.26%) |
Mar 23, 2017 | 59.41 | 59.62 | 59.39 | 59.45 | 8,519 | +0.03(+0.06%) |
Mar 22, 2017 | 59.39 | 59.46 | 59.11 | 59.41 | 117,634 | +0.09(+0.15%) |
Mar 21, 2017 | 59.97 | 59.97 | 59.33 | 59.33 | 12,034 | -0.62(-1.03%) |
Mar 20, 2017 | 59.91 | 59.96 | 59.91 | 59.94 | 6,553 | -0.03(-0.06%) |
Mar 17, 2017 | 60.14 | 60.14 | 59.98 | 59.98 | 7,369 | -0.14(-0.23%) |
Mar 16, 2017 | 60.32 | 60.32 | 60.09 | 60.12 | 12,742 | -0.04(-0.07%) |
Mar 15, 2017 | 59.75 | 60.16 | 59.75 | 60.16 | 10,369 | +0.60(+1.01%) |
Mar 14, 2017 | 59.51 | 59.61 | 59.46 | 59.55 | 4,703 | -0.20(-0.33%) |
Mar 13, 2017 | 59.73 | 59.81 | 59.58 | 59.75 | 6,590 | +0.13(+0.21%) |
Mar 10, 2017 | 60.00 | 60.00 | 59.51 | 59.63 | 10,569 | -0.05(-0.08%) |
Mar 09, 2017 | 59.72 | 60.28 | 59.59 | 59.67 | 21,525 | -0.11(-0.19%) |
Mar 08, 2017 | 60.10 | 60.10 | 59.75 | 59.79 | 8,149 | -0.33(-0.55%) |
Mar 07, 2017 | 60.34 | 60.34 | 60.09 | 60.12 | 19,461 | -0.49(-0.81%) |
Mar 06, 2017 | 60.63 | 60.63 | 60.44 | 60.61 | 32,763 | -0.07(-0.12%) |
Mar 03, 2017 | 60.75 | 60.75 | 60.62 | 60.68 | 5,581 | -0.03(-0.05%) |
Mar 02, 2017 | 60.80 | 60.81 | 60.71 | 60.71 | 23,093 | -0.14(-0.23%) |
Mar 01, 2017 | 60.76 | 60.87 | 60.74 | 60.85 | 132,610 | +0.43(+0.71%) |
Feb 28, 2017 | 60.38 | 60.42 | 60.36 | 60.42 | 11,159 | +0.09(+0.15%) |
Feb 27, 2017 | 60.30 | 60.34 | 60.25 | 60.33 | 4,420 | +0.14(+0.24%) |
Feb 24, 2017 | 60.15 | 60.19 | 60.11 | 60.18 | 7,751 | -0.10(-0.17%) |
Feb 23, 2017 | 60.37 | 60.37 | 60.26 | 60.29 | 22,866 | -0.03(-0.05%) |
Feb 22, 2017 | 60.18 | 60.36 | 60.18 | 60.32 | 5,810 | +0.06(+0.09%) |
Feb 21, 2017 | 60.09 | 60.28 | 60.09 | 60.26 | 11,184 | +0.23(+0.39%) |
Feb 17, 2017 | 60.03 | 60.03 | 60.03 | 0 | +0.03(+0.04%) | |
Feb 16, 2017 | 60.13 | 60.13 | 59.93 | 60.00 | 7,312 | -0.16(-0.26%) |
Feb 15, 2017 | 60.15 | 60.16 | 60.05 | 60.16 | 13,559 | +0.05(+0.09%) |
Feb 14, 2017 | 59.97 | 60.11 | 59.97 | 60.11 | 4,371 | +0.19(+0.31%) |
Feb 13, 2017 | 59.82 | 60.01 | 59.82 | 59.92 | 5,050 | +0.14(+0.23%) |
Feb 10, 2017 | 59.76 | 59.80 | 59.69 | 59.78 | 7,058 | +0.03(+0.04%) |
Feb 09, 2017 | 59.61 | 59.77 | 59.60 | 59.76 | 30,818 | +0.17(+0.29%) |
Feb 08, 2017 | 59.58 | 59.62 | 59.46 | 59.58 | 8,886 | -0.13(-0.22%) |
Feb 07, 2017 | 59.80 | 59.80 | 59.67 | 59.72 | 5,191 | +0.01(+0.02%) |
Feb 06, 2017 | 59.85 | 59.85 | 59.70 | 59.70 | 11,100 | -0.13(-0.21%) |
Feb 03, 2017 | 59.89 | 59.89 | 59.78 | 59.83 | 34,766 | +0.06(+0.10%) |
Feb 02, 2017 | 59.67 | 59.76 | 59.62 | 59.77 | 3,405 | +0.02(+0.03%) |
Feb 01, 2017 | 59.77 | 59.78 | 59.61 | 59.75 | 12,037 | +0.23(+0.39%) |
Jan 31, 2017 | 59.57 | 59.57 | 59.39 | 59.52 | 13,101 | -0.10(-0.17%) |
Jan 30, 2017 | 59.69 | 59.69 | 59.59 | 59.62 | 11,740 | -0.16(-0.28%) |
Jan 27, 2017 | 59.71 | 59.82 | 59.70 | 59.78 | 15,898 | +0.04(+0.07%) |
Jan 26, 2017 | 59.72 | 59.81 | 59.69 | 59.74 | 121,507 | +0.01(+0.02%) |
Jan 25, 2017 | 59.64 | 59.74 | 59.64 | 59.73 | 4,022 | +0.20(+0.33%) |
Jan 24, 2017 | 59.34 | 59.53 | 59.34 | 59.53 | 7,243 | +0.25(+0.42%) |
Jan 23, 2017 | 59.40 | 59.40 | 59.25 | 59.28 | 5,340 | -0.13(-0.22%) |
Jan 20, 2017 | 59.44 | 59.44 | 59.37 | 59.42 | 14,923 | +0.17(+0.28%) |
Jan 19, 2017 | 59.29 | 59.31 | 59.23 | 59.25 | 3,247 | -0.17(-0.29%) |
Jan 18, 2017 | 59.23 | 59.42 | 59.23 | 59.42 | 9,841 | +0.19(+0.33%) |
Jan 17, 2017 | 59.26 | 59.26 | 59.18 | 59.22 | 10,989 | -0.24(-0.41%) |
Jan 13, 2017 | 59.47 | 59.47 | 59.47 | 0 | +0.22(+0.37%) | |
Jan 12, 2017 | 59.30 | 59.30 | 59.20 | 59.25 | 9,859 | -0.09(-0.14%) |
Jan 11, 2017 | 59.24 | 59.35 | 59.24 | 59.34 | 16,403 | -0.02(-0.03%) |
Jan 10, 2017 | 59.37 | 59.47 | 59.32 | 59.36 | 3,596 | +0.06(+0.10%) |
Jan 09, 2017 | 59.32 | 59.37 | 59.21 | 59.30 | 23,394 | -0.10(-0.17%) |
Jan 06, 2017 | 59.28 | 59.40 | 59.25 | 59.40 | 13,406 | +0.07(+0.11%) |
Jan 05, 2017 | 59.52 | 59.52 | 59.29 | 59.33 | 21,866 | -0.15(-0.24%) |
Jan 04, 2017 | 59.34 | 59.50 | 59.34 | 59.48 | 17,733 | +0.29(+0.49%) |