Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 59.35 | 59.99 | 59.27 | 59.47 | 361,915 | -0.11(-0.19%) |
Mar 30, 2017 | 59.29 | 59.82 | 59.26 | 59.58 | 395,515 | +0.35(+0.59%) |
Mar 29, 2017 | 58.85 | 59.46 | 58.60 | 59.23 | 358,019 | +0.13(+0.23%) |
Mar 28, 2017 | 57.26 | 59.61 | 57.26 | 59.10 | 919,559 | +1.62(+2.83%) |
Mar 27, 2017 | 56.04 | 57.52 | 55.88 | 57.47 | 790,605 | +0.41(+0.72%) |
Mar 24, 2017 | 57.42 | 57.81 | 56.62 | 57.06 | 533,540 | -0.35(-0.62%) |
Mar 23, 2017 | 57.55 | 58.10 | 57.28 | 57.42 | 616,026 | -0.12(-0.21%) |
Mar 22, 2017 | 57.30 | 57.98 | 56.96 | 57.54 | 728,209 | +0.26(+0.45%) |
Mar 21, 2017 | 58.74 | 58.74 | 56.46 | 57.28 | 830,966 | -1.17(-2.01%) |
Mar 20, 2017 | 59.35 | 59.35 | 58.27 | 58.45 | 686,845 | -0.85(-1.44%) |
Mar 17, 2017 | 59.79 | 59.88 | 58.91 | 59.30 | 853,071 | -0.32(-0.54%) |
Mar 16, 2017 | 60.31 | 60.57 | 59.29 | 59.62 | 622,408 | -0.57(-0.94%) |
Mar 15, 2017 | 59.03 | 60.48 | 58.78 | 60.19 | 760,502 | +1.35(+2.29%) |
Mar 14, 2017 | 58.86 | 58.99 | 57.80 | 58.84 | 776,247 | -0.41(-0.69%) |
Mar 13, 2017 | 60.04 | 60.52 | 59.06 | 59.25 | 736,242 | -0.79(-1.31%) |
Mar 10, 2017 | 59.62 | 60.18 | 59.33 | 60.04 | 532,503 | +0.93(+1.57%) |
Mar 09, 2017 | 59.55 | 60.23 | 58.61 | 59.11 | 633,690 | -0.50(-0.85%) |
Mar 08, 2017 | 60.20 | 60.22 | 59.44 | 59.62 | 677,197 | -0.35(-0.58%) |
Mar 07, 2017 | 60.18 | 60.86 | 59.94 | 59.96 | 786,586 | -0.58(-0.96%) |
Mar 06, 2017 | 59.96 | 60.94 | 59.96 | 60.55 | 860,112 | -0.04(-0.07%) |
Mar 03, 2017 | 60.14 | 60.76 | 59.73 | 60.59 | 522,903 | +0.19(+0.31%) |
Mar 02, 2017 | 61.14 | 61.35 | 60.30 | 60.40 | 635,830 | -0.92(-1.50%) |
Mar 01, 2017 | 60.75 | 61.87 | 60.75 | 61.32 | 730,280 | +1.29(+2.15%) |
Feb 28, 2017 | 60.16 | 60.29 | 59.73 | 60.03 | 609,347 | -0.20(-0.33%) |
Feb 27, 2017 | 59.81 | 60.59 | 59.81 | 60.22 | 984,564 | +0.42(+0.70%) |
Feb 24, 2017 | 58.35 | 59.90 | 58.02 | 59.81 | 1,202,456 | +0.69(+1.17%) |
Feb 23, 2017 | 61.13 | 61.13 | 58.23 | 59.11 | 1,232,576 | -1.40(-2.32%) |
Feb 22, 2017 | 60.22 | 61.10 | 59.96 | 60.52 | 727,884 | -0.17(-0.29%) |
Feb 21, 2017 | 60.99 | 61.48 | 60.58 | 60.69 | 874,664 | -0.14(-0.23%) |
Feb 17, 2017 | 60.83 | 60.83 | 60.83 | 0 | -0.08(-0.13%) | |
Feb 16, 2017 | 61.93 | 61.93 | 60.21 | 60.91 | 1,151,119 | -0.59(-0.96%) |
Feb 15, 2017 | 60.18 | 62.06 | 60.18 | 61.50 | 1,207,506 | +1.46(+2.43%) |
Feb 14, 2017 | 60.18 | 60.76 | 59.96 | 60.04 | 777,654 | -0.45(-0.74%) |
Feb 13, 2017 | 60.00 | 61.06 | 60.00 | 60.49 | 786,171 | +0.53(+0.89%) |
Feb 10, 2017 | 59.54 | 60.25 | 59.35 | 59.96 | 687,682 | +0.81(+1.37%) |
Feb 09, 2017 | 58.25 | 59.56 | 58.49 | 59.15 | 846,519 | +0.90(+1.55%) |
Feb 08, 2017 | 58.12 | 58.49 | 57.17 | 58.25 | 921,090 | -0.02(-0.03%) |
Feb 07, 2017 | 58.34 | 58.90 | 57.89 | 58.26 | 953,358 | +0.08(+0.13%) |
Feb 06, 2017 | 57.53 | 58.95 | 57.53 | 58.18 | 1,426,990 | +0.17(+0.30%) |
Feb 03, 2017 | 56.37 | 58.28 | 56.32 | 58.01 | 2,111,938 | +1.72(+3.06%) |
Feb 02, 2017 | 58.04 | 58.79 | 55.61 | 56.29 | 3,856,171 | -4.73(-7.75%) |
Feb 01, 2017 | 61.14 | 62.13 | 60.10 | 61.01 | 1,287,126 | +0.19(+0.31%) |
Jan 31, 2017 | 61.01 | 61.16 | 59.88 | 60.83 | 719,999 | -0.35(-0.58%) |
Jan 30, 2017 | 60.60 | 61.27 | 60.05 | 61.18 | 954,276 | -0.01(-0.01%) |
Jan 27, 2017 | 60.59 | 61.21 | 60.07 | 61.19 | 402,016 | +0.57(+0.94%) |
Jan 26, 2017 | 61.16 | 61.49 | 60.41 | 60.61 | 547,574 | -0.75(-1.23%) |
Jan 25, 2017 | 60.20 | 61.52 | 60.20 | 61.37 | 752,845 | +1.43(+2.38%) |
Jan 24, 2017 | 58.91 | 60.32 | 58.51 | 59.94 | 723,802 | +1.29(+2.19%) |
Jan 23, 2017 | 58.47 | 58.95 | 57.93 | 58.66 | 574,094 | +0.13(+0.21%) |
Jan 20, 2017 | 58.22 | 58.73 | 58.11 | 58.53 | 483,071 | +0.45(+0.78%) |
Jan 19, 2017 | 59.79 | 59.99 | 57.93 | 58.08 | 726,970 | -1.31(-2.20%) |
Jan 18, 2017 | 58.79 | 59.55 | 58.47 | 59.38 | 575,486 | +0.60(+1.01%) |
Jan 17, 2017 | 60.24 | 60.38 | 58.58 | 58.79 | 506,899 | -1.59(-2.64%) |
Jan 13, 2017 | 60.38 | 60.38 | 60.38 | 0 | +0.64(+1.08%) | |
Jan 12, 2017 | 59.91 | 60.14 | 58.77 | 59.74 | 482,472 | -0.21(-0.35%) |
Jan 11, 2017 | 59.44 | 60.00 | 59.09 | 59.95 | 477,797 | +0.67(+1.12%) |
Jan 10, 2017 | 59.15 | 59.87 | 58.93 | 59.28 | 449,865 | +0.25(+0.43%) |
Jan 09, 2017 | 59.31 | 59.49 | 58.48 | 59.03 | 708,978 | -0.56(-0.95%) |
Jan 06, 2017 | 59.09 | 59.77 | 58.76 | 59.60 | 720,193 | +0.49(+0.82%) |
Jan 05, 2017 | 59.42 | 59.88 | 58.25 | 59.11 | 664,700 | -0.56(-0.93%) |
Jan 04, 2017 | 59.35 | 59.71 | 58.51 | 59.67 | 764,044 | +0.60(+1.02%) |