Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 69.10 | 70.95 | 68.95 | 70.55 | 534,753 | +1.20(+1.73%) |
Mar 30, 2017 | 69.45 | 70.00 | 69.00 | 69.35 | 462,960 | +0.05(+0.07%) |
Mar 29, 2017 | 69.00 | 69.88 | 68.25 | 69.30 | 394,319 | +0.55(+0.80%) |
Mar 28, 2017 | 67.00 | 69.10 | 66.80 | 68.75 | 522,794 | +1.80(+2.69%) |
Mar 27, 2017 | 66.55 | 67.15 | 66.05 | 66.95 | 450,034 | -0.60(-0.89%) |
Mar 24, 2017 | 67.95 | 68.45 | 67.20 | 67.55 | 258,110 | -0.40(-0.59%) |
Mar 23, 2017 | 67.60 | 68.50 | 67.20 | 67.95 | 227,326 | +0.30(+0.44%) |
Mar 22, 2017 | 67.45 | 68.45 | 66.80 | 67.65 | 352,442 | -0.20(-0.29%) |
Mar 21, 2017 | 69.30 | 69.90 | 67.75 | 67.85 | 504,767 | -1.15(-1.67%) |
Mar 20, 2017 | 69.80 | 70.15 | 68.65 | 69.00 | 313,844 | -1.10(-1.57%) |
Mar 17, 2017 | 70.50 | 70.90 | 69.47 | 70.10 | 620,097 | +0.00(+0.00%) |
Mar 16, 2017 | 69.95 | 70.58 | 69.25 | 70.10 | 456,986 | +0.40(+0.57%) |
Mar 15, 2017 | 68.00 | 69.85 | 67.40 | 69.70 | 591,080 | +1.80(+2.65%) |
Mar 14, 2017 | 67.55 | 68.03 | 66.35 | 67.90 | 502,061 | -0.10(-0.15%) |
Mar 13, 2017 | 68.30 | 68.85 | 67.45 | 68.00 | 496,427 | -0.25(-0.37%) |
Mar 10, 2017 | 66.70 | 68.30 | 66.70 | 68.25 | 558,563 | +1.80(+2.71%) |
Mar 09, 2017 | 66.55 | 67.21 | 66.10 | 66.45 | 840,998 | -0.35(-0.52%) |
Mar 08, 2017 | 68.30 | 68.85 | 66.65 | 66.80 | 635,139 | -1.60(-2.34%) |
Mar 07, 2017 | 70.55 | 70.75 | 68.05 | 68.40 | 602,734 | -2.15(-3.05%) |
Mar 06, 2017 | 68.30 | 70.70 | 68.30 | 70.55 | 443,554 | +0.35(+0.50%) |
Mar 03, 2017 | 69.70 | 70.55 | 68.98 | 70.20 | 609,992 | +0.35(+0.50%) |
Mar 02, 2017 | 70.20 | 71.15 | 69.60 | 69.85 | 457,124 | -0.45(-0.64%) |
Mar 01, 2017 | 70.45 | 71.05 | 69.85 | 70.30 | 627,573 | +1.10(+1.59%) |
Feb 28, 2017 | 68.70 | 70.28 | 68.70 | 69.20 | 459,066 | -1.25(-1.77%) |
Feb 27, 2017 | 69.75 | 71.00 | 69.70 | 70.45 | 558,234 | +0.60(+0.86%) |
Feb 24, 2017 | 68.90 | 70.08 | 68.55 | 69.85 | 352,751 | -0.10(-0.14%) |
Feb 23, 2017 | 71.40 | 71.55 | 69.85 | 69.95 | 439,514 | -0.95(-1.34%) |
Feb 22, 2017 | 70.50 | 72.10 | 70.50 | 70.90 | 335,653 | -1.00(-1.39%) |
Feb 21, 2017 | 71.95 | 72.35 | 71.75 | 71.90 | 362,541 | +0.60(+0.84%) |
Feb 17, 2017 | 71.30 | 71.30 | 71.30 | 0 | +0.40(+0.56%) | |
Feb 16, 2017 | 72.20 | 72.70 | 70.25 | 70.90 | 316,761 | -1.15(-1.60%) |
Feb 15, 2017 | 71.65 | 72.10 | 70.85 | 72.05 | 579,703 | +0.40(+0.56%) |
Feb 14, 2017 | 72.85 | 73.00 | 71.45 | 71.65 | 514,423 | -1.35(-1.85%) |
Feb 13, 2017 | 71.95 | 73.40 | 71.95 | 73.00 | 450,235 | +1.00(+1.39%) |
Feb 10, 2017 | 71.40 | 72.65 | 71.25 | 72.00 | 578,123 | +1.30(+1.84%) |
Feb 09, 2017 | 69.25 | 71.42 | 69.40 | 70.70 | 625,363 | +1.45(+2.09%) |
Feb 08, 2017 | 68.65 | 69.30 | 67.65 | 69.25 | 374,981 | +0.25(+0.36%) |
Feb 07, 2017 | 68.65 | 69.05 | 68.15 | 69.00 | 684,436 | +0.50(+0.73%) |
Feb 06, 2017 | 68.55 | 69.60 | 68.30 | 68.50 | 887,860 | +0.05(+0.07%) |
Feb 03, 2017 | 66.70 | 68.90 | 66.20 | 68.45 | 1,363,414 | +3.80(+5.88%) |
Feb 02, 2017 | 65.75 | 65.75 | 61.65 | 64.65 | 1,653,944 | +0.20(+0.31%) |
Feb 01, 2017 | 65.05 | 65.40 | 63.65 | 64.45 | 680,352 | +0.00(+0.00%) |
Jan 31, 2017 | 65.10 | 65.10 | 63.60 | 64.45 | 715,591 | -0.85(-1.30%) |
Jan 30, 2017 | 65.75 | 65.85 | 64.90 | 65.30 | 729,708 | -0.90(-1.36%) |
Jan 27, 2017 | 67.15 | 67.95 | 65.90 | 66.20 | 323,247 | -1.30(-1.93%) |
Jan 26, 2017 | 66.90 | 67.85 | 66.35 | 67.50 | 582,419 | +0.75(+1.12%) |
Jan 25, 2017 | 66.00 | 66.85 | 64.65 | 66.75 | 611,349 | +0.55(+0.83%) |
Jan 24, 2017 | 64.70 | 66.30 | 64.00 | 66.20 | 470,797 | +2.25(+3.52%) |
Jan 23, 2017 | 65.15 | 66.08 | 63.65 | 63.95 | 417,074 | -1.65(-2.52%) |
Jan 20, 2017 | 65.60 | 66.35 | 65.35 | 65.60 | 393,914 | +0.50(+0.77%) |
Jan 19, 2017 | 66.65 | 67.45 | 65.00 | 65.10 | 359,207 | -1.30(-1.96%) |
Jan 18, 2017 | 66.50 | 66.65 | 65.15 | 66.40 | 386,815 | -0.60(-0.90%) |
Jan 17, 2017 | 67.15 | 68.35 | 66.60 | 67.00 | 409,584 | +0.45(+0.68%) |
Jan 13, 2017 | 66.55 | 66.55 | 66.55 | 0 | +1.35(+2.07%) | |
Jan 12, 2017 | 65.55 | 65.75 | 64.15 | 65.20 | 367,931 | -0.45(-0.69%) |
Jan 11, 2017 | 65.10 | 66.22 | 64.35 | 65.65 | 504,629 | +0.75(+1.16%) |
Jan 10, 2017 | 67.00 | 67.00 | 64.55 | 64.90 | 576,601 | -0.55(-0.84%) |
Jan 09, 2017 | 67.90 | 68.25 | 65.15 | 65.45 | 508,789 | -2.85(-4.17%) |
Jan 06, 2017 | 68.20 | 68.55 | 67.15 | 68.30 | 538,844 | +0.30(+0.44%) |
Jan 05, 2017 | 67.60 | 68.97 | 67.05 | 68.00 | 429,323 | +0.10(+0.15%) |
Jan 04, 2017 | 66.40 | 68.60 | 66.40 | 67.90 | 530,879 | +1.65(+2.49%) |