Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 65.06 | 65.58 | 64.50 | 64.92 | 421,917 | -0.09(-0.15%) |
Mar 30, 2017 | 64.49 | 65.25 | 64.49 | 65.01 | 216,031 | +0.52(+0.81%) |
Mar 29, 2017 | 64.35 | 64.68 | 63.74 | 64.49 | 280,415 | +0.00(+0.00%) |
Mar 28, 2017 | 64.40 | 64.92 | 63.93 | 64.49 | 253,193 | +0.05(+0.07%) |
Mar 27, 2017 | 62.98 | 64.66 | 62.46 | 64.44 | 253,818 | +0.47(+0.74%) |
Mar 24, 2017 | 64.63 | 65.01 | 63.45 | 63.97 | 371,293 | -0.24(-0.37%) |
Mar 23, 2017 | 63.64 | 64.92 | 63.41 | 64.21 | 315,252 | +0.57(+0.89%) |
Mar 22, 2017 | 62.46 | 63.67 | 62.18 | 63.64 | 577,586 | +0.99(+1.58%) |
Mar 21, 2017 | 65.86 | 65.86 | 62.60 | 62.65 | 341,757 | -2.88(-4.39%) |
Mar 20, 2017 | 65.86 | 66.47 | 65.06 | 65.53 | 257,502 | -0.28(-0.43%) |
Mar 17, 2017 | 65.34 | 66.29 | 64.96 | 65.81 | 726,213 | +0.57(+0.87%) |
Mar 16, 2017 | 65.06 | 65.67 | 64.92 | 65.25 | 311,670 | +0.57(+0.88%) |
Mar 15, 2017 | 63.45 | 65.01 | 63.45 | 64.68 | 387,482 | +1.37(+2.16%) |
Mar 14, 2017 | 63.22 | 63.59 | 62.51 | 63.31 | 221,529 | -0.19(-0.30%) |
Mar 13, 2017 | 62.51 | 63.67 | 62.44 | 63.50 | 238,426 | +0.99(+1.59%) |
Mar 10, 2017 | 62.18 | 62.79 | 61.94 | 62.51 | 378,409 | +0.76(+1.22%) |
Mar 09, 2017 | 61.94 | 62.46 | 61.71 | 61.75 | 201,886 | -0.24(-0.38%) |
Mar 08, 2017 | 61.85 | 62.77 | 61.66 | 61.99 | 374,113 | +0.24(+0.38%) |
Mar 07, 2017 | 62.08 | 62.56 | 61.71 | 61.75 | 298,912 | -0.52(-0.83%) |
Mar 06, 2017 | 61.23 | 62.37 | 60.86 | 62.27 | 370,063 | +0.61(+1.00%) |
Mar 03, 2017 | 62.32 | 62.75 | 61.61 | 61.66 | 342,179 | -0.90(-1.43%) |
Mar 02, 2017 | 63.45 | 63.93 | 62.56 | 62.56 | 211,853 | -0.80(-1.27%) |
Mar 01, 2017 | 62.84 | 63.55 | 62.41 | 63.36 | 657,275 | +1.42(+2.29%) |
Feb 28, 2017 | 63.08 | 63.12 | 61.86 | 61.94 | 409,560 | -1.18(-1.87%) |
Feb 27, 2017 | 62.98 | 63.50 | 62.70 | 63.12 | 513,460 | +0.14(+0.22%) |
Feb 24, 2017 | 63.08 | 63.18 | 62.70 | 62.98 | 403,317 | -0.57(-0.89%) |
Feb 23, 2017 | 64.63 | 64.63 | 63.22 | 63.55 | 267,023 | -0.92(-1.43%) |
Feb 22, 2017 | 64.04 | 64.75 | 63.81 | 64.47 | 277,819 | +0.24(+0.37%) |
Feb 21, 2017 | 63.71 | 64.85 | 63.58 | 64.23 | 350,483 | +0.75(+1.19%) |
Feb 17, 2017 | 63.48 | 63.48 | 63.48 | 0 | +0.05(+0.07%) | |
Feb 16, 2017 | 63.62 | 63.86 | 62.87 | 63.43 | 339,747 | -0.33(-0.52%) |
Feb 15, 2017 | 62.87 | 64.04 | 62.49 | 63.76 | 395,702 | +0.89(+1.42%) |
Feb 14, 2017 | 63.01 | 63.48 | 62.35 | 62.87 | 270,055 | -0.42(-0.67%) |
Feb 13, 2017 | 63.53 | 63.95 | 62.82 | 63.29 | 280,992 | +0.24(+0.37%) |
Feb 10, 2017 | 62.96 | 63.39 | 62.35 | 63.06 | 329,584 | +0.38(+0.60%) |
Feb 09, 2017 | 62.82 | 63.20 | 62.49 | 62.68 | 359,379 | +0.09(+0.15%) |
Feb 08, 2017 | 63.67 | 63.86 | 62.35 | 62.58 | 319,161 | -0.99(-1.56%) |
Feb 07, 2017 | 63.06 | 63.76 | 62.73 | 63.57 | 369,783 | +0.61(+0.97%) |
Feb 06, 2017 | 63.29 | 63.73 | 62.44 | 62.96 | 566,764 | -0.33(-0.52%) |
Feb 03, 2017 | 63.71 | 64.33 | 63.22 | 63.29 | 498,042 | +0.28(+0.45%) |
Feb 02, 2017 | 62.63 | 63.67 | 59.19 | 63.01 | 724,037 | +0.05(+0.07%) |
Feb 01, 2017 | 62.73 | 63.34 | 61.97 | 62.96 | 533,556 | +0.89(+1.44%) |
Jan 31, 2017 | 62.63 | 62.73 | 61.50 | 62.07 | 499,661 | -0.57(-0.90%) |
Jan 30, 2017 | 62.40 | 62.91 | 61.27 | 62.63 | 417,950 | +0.00(+0.00%) |
Jan 27, 2017 | 62.68 | 62.96 | 62.35 | 62.63 | 662,183 | +0.38(+0.61%) |
Jan 26, 2017 | 63.01 | 63.06 | 62.16 | 62.26 | 253,650 | -0.57(-0.90%) |
Jan 25, 2017 | 62.58 | 63.08 | 61.88 | 62.82 | 384,451 | +1.04(+1.68%) |
Jan 24, 2017 | 59.76 | 62.04 | 59.45 | 61.78 | 406,634 | +3.11(+5.30%) |
Jan 23, 2017 | 57.88 | 58.86 | 57.88 | 58.68 | 433,952 | +0.61(+1.05%) |
Jan 20, 2017 | 57.92 | 59.01 | 57.88 | 58.06 | 346,059 | +0.28(+0.49%) |
Jan 19, 2017 | 58.30 | 58.49 | 57.73 | 57.78 | 286,738 | -0.57(-0.97%) |
Jan 18, 2017 | 57.83 | 59.01 | 57.62 | 58.35 | 395,384 | +1.04(+1.81%) |
Jan 17, 2017 | 58.77 | 58.77 | 56.93 | 57.31 | 434,911 | -1.51(-2.56%) |
Jan 13, 2017 | 58.82 | 58.82 | 58.82 | 0 | +0.19(+0.32%) | |
Jan 12, 2017 | 58.58 | 58.72 | 57.55 | 58.63 | 267,179 | -0.28(-0.48%) |
Jan 11, 2017 | 58.44 | 58.91 | 57.92 | 58.91 | 305,638 | +0.52(+0.89%) |
Jan 10, 2017 | 57.31 | 58.44 | 56.98 | 58.39 | 397,193 | +1.22(+2.14%) |
Jan 09, 2017 | 56.51 | 57.50 | 56.32 | 57.17 | 348,769 | +0.61(+1.08%) |
Jan 06, 2017 | 56.60 | 57.36 | 56.27 | 56.56 | 318,991 | +0.09(+0.17%) |
Jan 05, 2017 | 56.89 | 57.26 | 56.20 | 56.46 | 227,885 | -0.52(-0.91%) |
Jan 04, 2017 | 56.46 | 57.40 | 56.46 | 56.98 | 310,169 | +0.61(+1.09%) |