Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 65.04 | 65.56 | 64.48 | 64.90 | 422,038 | -0.09(-0.15%) |
Mar 30, 2017 | 64.47 | 65.23 | 64.47 | 64.99 | 216,094 | +0.52(+0.81%) |
Mar 29, 2017 | 64.33 | 64.66 | 63.72 | 64.47 | 280,496 | +0.00(+0.00%) |
Mar 28, 2017 | 64.38 | 64.90 | 63.91 | 64.47 | 253,266 | +0.05(+0.07%) |
Mar 27, 2017 | 62.96 | 64.64 | 62.44 | 64.43 | 253,891 | +0.47(+0.74%) |
Mar 24, 2017 | 64.61 | 64.99 | 63.43 | 63.95 | 371,400 | -0.24(-0.37%) |
Mar 23, 2017 | 63.62 | 64.90 | 63.39 | 64.19 | 315,343 | +0.57(+0.89%) |
Mar 22, 2017 | 62.44 | 63.65 | 62.16 | 63.62 | 577,753 | +0.99(+1.58%) |
Mar 21, 2017 | 65.84 | 65.84 | 62.59 | 62.63 | 341,856 | -2.88(-4.39%) |
Mar 20, 2017 | 65.84 | 66.46 | 65.04 | 65.51 | 257,576 | -0.28(-0.43%) |
Mar 17, 2017 | 65.32 | 66.27 | 64.95 | 65.79 | 726,422 | +0.57(+0.87%) |
Mar 16, 2017 | 65.04 | 65.65 | 64.90 | 65.23 | 311,760 | +0.57(+0.88%) |
Mar 15, 2017 | 63.43 | 64.99 | 63.43 | 64.66 | 387,593 | +1.37(+2.16%) |
Mar 14, 2017 | 63.20 | 63.58 | 62.50 | 63.29 | 221,593 | -0.19(-0.30%) |
Mar 13, 2017 | 62.49 | 63.65 | 62.42 | 63.48 | 238,495 | +0.99(+1.59%) |
Mar 10, 2017 | 62.16 | 62.77 | 61.92 | 62.49 | 378,518 | +0.76(+1.22%) |
Mar 09, 2017 | 61.92 | 62.44 | 61.69 | 61.74 | 201,944 | -0.24(-0.38%) |
Mar 08, 2017 | 61.83 | 62.75 | 61.64 | 61.97 | 374,221 | +0.24(+0.38%) |
Mar 07, 2017 | 62.07 | 62.54 | 61.69 | 61.74 | 298,999 | -0.52(-0.83%) |
Mar 06, 2017 | 61.22 | 62.35 | 60.84 | 62.26 | 370,170 | +0.61(+1.00%) |
Mar 03, 2017 | 62.30 | 62.73 | 61.59 | 61.64 | 342,278 | -0.90(-1.43%) |
Mar 02, 2017 | 63.43 | 63.91 | 62.54 | 62.54 | 211,915 | -0.80(-1.27%) |
Mar 01, 2017 | 62.82 | 63.53 | 62.40 | 63.34 | 657,465 | +1.42(+2.29%) |
Feb 28, 2017 | 63.06 | 63.10 | 61.85 | 61.92 | 409,678 | -1.18(-1.87%) |
Feb 27, 2017 | 62.96 | 63.48 | 62.68 | 63.10 | 513,608 | +0.14(+0.22%) |
Feb 24, 2017 | 63.06 | 63.16 | 62.68 | 62.96 | 403,433 | -0.57(-0.89%) |
Feb 23, 2017 | 64.61 | 64.61 | 63.20 | 63.53 | 267,101 | -0.92(-1.43%) |
Feb 22, 2017 | 64.03 | 64.73 | 63.79 | 64.45 | 277,899 | +0.24(+0.37%) |
Feb 21, 2017 | 63.70 | 64.83 | 63.56 | 64.21 | 350,584 | +0.75(+1.19%) |
Feb 17, 2017 | 63.46 | 63.46 | 63.46 | 0 | +0.05(+0.07%) | |
Feb 16, 2017 | 63.60 | 63.84 | 62.85 | 63.41 | 339,845 | -0.33(-0.52%) |
Feb 15, 2017 | 62.85 | 64.03 | 62.47 | 63.74 | 395,816 | +0.89(+1.42%) |
Feb 14, 2017 | 62.99 | 63.46 | 62.33 | 62.85 | 270,133 | -0.42(-0.67%) |
Feb 13, 2017 | 63.51 | 63.93 | 62.80 | 63.27 | 281,073 | +0.24(+0.37%) |
Feb 10, 2017 | 62.94 | 63.37 | 62.33 | 63.04 | 329,679 | +0.38(+0.60%) |
Feb 09, 2017 | 62.80 | 63.18 | 62.47 | 62.66 | 359,483 | +0.09(+0.15%) |
Feb 08, 2017 | 63.65 | 63.84 | 62.33 | 62.57 | 319,253 | -0.99(-1.56%) |
Feb 07, 2017 | 63.04 | 63.74 | 62.71 | 63.56 | 369,890 | +0.61(+0.97%) |
Feb 06, 2017 | 63.27 | 63.71 | 62.43 | 62.94 | 566,927 | -0.33(-0.52%) |
Feb 03, 2017 | 63.70 | 64.31 | 63.20 | 63.27 | 498,186 | +0.28(+0.45%) |
Feb 02, 2017 | 62.61 | 63.65 | 59.18 | 62.99 | 724,246 | +0.05(+0.07%) |
Feb 01, 2017 | 62.71 | 63.32 | 61.95 | 62.94 | 533,710 | +0.89(+1.44%) |
Jan 31, 2017 | 62.61 | 62.71 | 61.48 | 62.05 | 499,806 | -0.56(-0.90%) |
Jan 30, 2017 | 62.38 | 62.90 | 61.25 | 62.61 | 418,071 | +0.00(+0.00%) |
Jan 27, 2017 | 62.66 | 62.94 | 62.33 | 62.61 | 662,374 | +0.38(+0.61%) |
Jan 26, 2017 | 62.99 | 63.04 | 62.14 | 62.24 | 253,723 | -0.56(-0.90%) |
Jan 25, 2017 | 62.57 | 63.06 | 61.86 | 62.80 | 384,562 | +1.04(+1.68%) |
Jan 24, 2017 | 59.74 | 62.03 | 59.44 | 61.77 | 406,751 | +3.11(+5.30%) |
Jan 23, 2017 | 57.86 | 58.85 | 57.86 | 58.66 | 434,077 | +0.61(+1.05%) |
Jan 20, 2017 | 57.91 | 58.99 | 57.86 | 58.05 | 346,159 | +0.28(+0.49%) |
Jan 19, 2017 | 58.28 | 58.47 | 57.72 | 57.76 | 286,821 | -0.56(-0.97%) |
Jan 18, 2017 | 57.81 | 58.99 | 57.60 | 58.33 | 395,498 | +1.04(+1.81%) |
Jan 17, 2017 | 58.75 | 58.75 | 56.92 | 57.29 | 435,036 | -1.51(-2.56%) |
Jan 13, 2017 | 58.80 | 58.80 | 58.80 | 0 | +0.19(+0.32%) | |
Jan 12, 2017 | 58.56 | 58.71 | 57.53 | 58.61 | 267,256 | -0.28(-0.48%) |
Jan 11, 2017 | 58.42 | 58.89 | 57.91 | 58.89 | 305,726 | +0.52(+0.89%) |
Jan 10, 2017 | 57.29 | 58.42 | 56.96 | 58.38 | 397,307 | +1.22(+2.14%) |
Jan 09, 2017 | 56.49 | 57.48 | 56.31 | 57.15 | 348,870 | +0.61(+1.08%) |
Jan 06, 2017 | 56.59 | 57.34 | 56.26 | 56.54 | 319,083 | +0.09(+0.17%) |
Jan 05, 2017 | 56.87 | 57.25 | 56.19 | 56.45 | 227,951 | -0.52(-0.91%) |
Jan 04, 2017 | 56.45 | 57.39 | 56.45 | 56.96 | 310,258 | +0.61(+1.09%) |