Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 54.95 | 56.30 | 54.90 | 56.29 | 10,225 | +1.62(+2.97%) |
Mar 30, 2017 | 55.36 | 55.36 | 54.17 | 54.67 | 5,639 | -0.31(-0.57%) |
Mar 29, 2017 | 53.99 | 55.27 | 53.99 | 54.98 | 5,059 | +1.57(+2.94%) |
Mar 28, 2017 | 53.60 | 53.80 | 53.30 | 53.41 | 7,746 | +0.53(+1.01%) |
Mar 27, 2017 | 52.85 | 53.18 | 52.59 | 52.88 | 5,070 | -1.33(-2.46%) |
Mar 24, 2017 | 54.04 | 54.39 | 53.90 | 54.21 | 31,725 | +0.77(+1.44%) |
Mar 23, 2017 | 52.65 | 54.44 | 52.65 | 53.44 | 59,395 | +0.63(+1.19%) |
Mar 22, 2017 | 52.62 | 53.24 | 52.62 | 52.81 | 31,565 | -0.74(-1.38%) |
Mar 21, 2017 | 54.52 | 54.56 | 52.39 | 53.55 | 7,603 | -0.87(-1.60%) |
Mar 20, 2017 | 54.30 | 54.42 | 53.75 | 54.42 | 4,937 | +0.12(+0.22%) |
Mar 17, 2017 | 55.58 | 55.58 | 54.30 | 54.30 | 4,650 | -1.02(-1.84%) |
Mar 16, 2017 | 55.79 | 55.79 | 55.32 | 55.32 | 1,665 | -0.81(-1.45%) |
Mar 15, 2017 | 55.00 | 56.13 | 54.93 | 56.13 | 3,227 | +1.65(+3.03%) |
Mar 14, 2017 | 56.15 | 56.15 | 53.59 | 54.48 | 3,564 | -1.36(-2.44%) |
Mar 13, 2017 | 55.20 | 55.84 | 55.19 | 55.84 | 3,023 | +0.56(+1.01%) |
Mar 10, 2017 | 56.10 | 56.10 | 55.28 | 55.28 | 4,385 | -0.30(-0.54%) |
Mar 09, 2017 | 56.00 | 56.00 | 54.16 | 55.58 | 7,172 | -0.93(-1.65%) |
Mar 08, 2017 | 58.68 | 58.80 | 56.51 | 56.51 | 11,425 | -2.33(-3.95%) |
Mar 07, 2017 | 58.55 | 58.84 | 58.31 | 58.84 | 1,646 | -0.01(-0.02%) |
Mar 06, 2017 | 58.53 | 58.85 | 58.51 | 58.85 | 793 | -0.41(-0.69%) |
Mar 03, 2017 | 59.26 | 59.26 | 59.26 | 59.26 | 226 | -0.24(-0.40%) |
Mar 02, 2017 | 58.94 | 59.50 | 58.94 | 59.50 | 2,961 | +0.21(+0.35%) |
Mar 01, 2017 | 59.00 | 59.45 | 59.00 | 59.29 | 4,021 | +1.40(+2.42%) |
Feb 28, 2017 | 57.66 | 58.23 | 57.05 | 57.89 | 2,595 | +0.67(+1.17%) |
Feb 27, 2017 | 57.52 | 57.52 | 57.15 | 57.22 | 1,629 | +0.23(+0.40%) |
Feb 24, 2017 | 56.60 | 58.24 | 56.60 | 56.99 | 5,408 | -1.28(-2.19%) |
Feb 23, 2017 | 59.38 | 59.38 | 57.98 | 58.27 | 3,457 | -1.64(-2.74%) |
Feb 22, 2017 | 59.85 | 59.91 | 59.38 | 59.91 | 1,695 | -0.82(-1.36%) |
Feb 21, 2017 | 59.43 | 61.02 | 59.43 | 60.73 | 9,821 | +1.33(+2.24%) |
Feb 17, 2017 | 59.40 | 59.40 | 59.40 | 0 | -0.78(-1.30%) | |
Feb 16, 2017 | 61.66 | 61.66 | 60.18 | 60.18 | 1,451 | -1.13(-1.84%) |
Feb 15, 2017 | 61.50 | 61.55 | 61.10 | 61.31 | 6,572 | +0.11(+0.18%) |
Feb 14, 2017 | 60.06 | 61.20 | 60.05 | 61.20 | 1,402 | +1.44(+2.42%) |
Feb 13, 2017 | 59.29 | 59.76 | 59.29 | 59.76 | 1,468 | -0.39(-0.66%) |
Feb 10, 2017 | 60.79 | 60.79 | 60.15 | 60.15 | 4,659 | -0.26(-0.43%) |
Feb 09, 2017 | 60.09 | 60.47 | 60.09 | 60.41 | 894 | +0.99(+1.66%) |
Feb 08, 2017 | 58.18 | 59.42 | 58.18 | 59.42 | 513 | -0.18(-0.30%) |
Feb 07, 2017 | 60.22 | 60.22 | 58.86 | 59.60 | 1,679 | -0.78(-1.28%) |
Feb 06, 2017 | 60.55 | 62.03 | 60.11 | 60.38 | 2,573 | -0.03(-0.05%) |
Feb 03, 2017 | 60.00 | 60.75 | 59.97 | 60.41 | 4,487 | +0.74(+1.24%) |
Feb 02, 2017 | 58.30 | 59.67 | 58.30 | 59.67 | 4,506 | +0.82(+1.39%) |
Feb 01, 2017 | 58.90 | 58.90 | 58.49 | 58.85 | 2,043 | +2.80(+5.00%) |
Jan 31, 2017 | 56.18 | 56.36 | 55.64 | 56.05 | 2,225 | -0.04(-0.07%) |
Jan 30, 2017 | 58.90 | 58.90 | 56.00 | 56.09 | 2,053 | -2.83(-4.80%) |
Jan 27, 2017 | 60.00 | 60.00 | 57.96 | 58.92 | 4,182 | -0.23(-0.39%) |
Jan 26, 2017 | 58.00 | 59.52 | 58.00 | 59.15 | 3,454 | +1.60(+2.78%) |
Jan 25, 2017 | 56.16 | 57.79 | 56.16 | 57.55 | 4,751 | +1.91(+3.43%) |
Jan 24, 2017 | 54.23 | 55.66 | 54.17 | 55.64 | 5,342 | +2.52(+4.75%) |
Jan 23, 2017 | 53.00 | 53.12 | 52.49 | 53.12 | 2,178 | +0.02(+0.03%) |
Jan 20, 2017 | 53.11 | 53.50 | 53.05 | 53.10 | 3,049 | +0.13(+0.25%) |
Jan 19, 2017 | 52.97 | 52.97 | 52.97 | 52.97 | 513 | -0.29(-0.54%) |
Jan 18, 2017 | 53.40 | 53.40 | 53.26 | 53.26 | 4,234 | -1.07(-1.98%) |
Jan 17, 2017 | 54.15 | 54.60 | 54.15 | 54.33 | 1,811 | +0.88(+1.64%) |
Jan 13, 2017 | 53.45 | 53.45 | 53.45 | 0 | +0.05(+0.10%) | |
Jan 11, 2017 | 53.40 | 45 | -0.75(-1.39%) | |||
Jan 10, 2017 | 56.08 | 56.08 | 54.15 | 54.15 | 10,813 | -1.75(-3.13%) |
Jan 09, 2017 | 56.50 | 56.50 | 55.28 | 55.90 | 7,214 | -0.82(-1.45%) |
Jan 06, 2017 | 56.37 | 56.89 | 56.37 | 56.72 | 1,447 | +0.71(+1.27%) |
Jan 05, 2017 | 56.05 | 56.15 | 55.76 | 56.01 | 1,933 | +0.34(+0.61%) |
Jan 04, 2017 | 55.26 | 55.67 | 55.26 | 55.67 | 1,250 | +1.01(+1.85%) |