Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 65.29 | 66.24 | 65.05 | 66.14 | 414,979 | +0.51(+0.78%) |
Mar 30, 2017 | 65.00 | 65.82 | 65.00 | 65.63 | 291,178 | +0.69(+1.06%) |
Mar 29, 2017 | 64.25 | 65.12 | 63.95 | 64.94 | 442,539 | +0.51(+0.79%) |
Mar 28, 2017 | 62.73 | 64.66 | 62.66 | 64.43 | 502,058 | +1.62(+2.58%) |
Mar 27, 2017 | 61.99 | 63.07 | 60.67 | 62.81 | 470,905 | +0.32(+0.51%) |
Mar 24, 2017 | 61.50 | 62.54 | 61.50 | 62.49 | 625,420 | +1.18(+1.92%) |
Mar 23, 2017 | 60.17 | 61.40 | 60.00 | 61.31 | 357,815 | +1.08(+1.79%) |
Mar 22, 2017 | 59.15 | 60.23 | 58.70 | 60.23 | 356,158 | +1.08(+1.83%) |
Mar 21, 2017 | 60.27 | 60.81 | 59.02 | 59.15 | 661,329 | -1.08(-1.79%) |
Mar 20, 2017 | 59.67 | 60.37 | 59.17 | 60.23 | 420,862 | +0.77(+1.29%) |
Mar 17, 2017 | 58.70 | 59.54 | 58.54 | 59.46 | 745,194 | +0.79(+1.35%) |
Mar 16, 2017 | 58.32 | 59.24 | 58.14 | 58.67 | 641,419 | +0.38(+0.65%) |
Mar 15, 2017 | 57.11 | 58.49 | 56.89 | 58.29 | 620,492 | +1.46(+2.57%) |
Mar 14, 2017 | 56.22 | 57.36 | 56.14 | 56.83 | 260,137 | +0.22(+0.39%) |
Mar 13, 2017 | 57.31 | 57.40 | 56.54 | 56.61 | 342,990 | -0.72(-1.26%) |
Mar 10, 2017 | 56.48 | 57.40 | 56.12 | 57.33 | 244,005 | +0.96(+1.70%) |
Mar 09, 2017 | 56.83 | 56.83 | 56.22 | 56.37 | 188,068 | -0.25(-0.44%) |
Mar 08, 2017 | 56.03 | 56.93 | 55.96 | 56.62 | 302,195 | +0.70(+1.25%) |
Mar 07, 2017 | 56.27 | 56.58 | 55.82 | 55.92 | 418,562 | -0.77(-1.36%) |
Mar 06, 2017 | 56.79 | 56.95 | 56.16 | 56.69 | 328,254 | -0.63(-1.10%) |
Mar 03, 2017 | 57.20 | 57.54 | 56.59 | 57.32 | 431,203 | +0.20(+0.35%) |
Mar 02, 2017 | 57.70 | 58.07 | 57.05 | 57.12 | 389,454 | -0.96(-1.65%) |
Mar 01, 2017 | 57.52 | 58.70 | 57.32 | 58.08 | 428,337 | +1.00(+1.75%) |
Feb 28, 2017 | 58.20 | 58.27 | 56.98 | 57.08 | 540,147 | -1.32(-2.26%) |
Feb 27, 2017 | 57.27 | 58.41 | 57.00 | 58.40 | 396,137 | +0.84(+1.46%) |
Feb 24, 2017 | 56.51 | 57.57 | 56.00 | 57.56 | 390,331 | +0.43(+0.75%) |
Feb 23, 2017 | 57.89 | 57.89 | 56.62 | 57.13 | 395,481 | -0.61(-1.06%) |
Feb 22, 2017 | 57.08 | 57.91 | 57.06 | 57.74 | 446,493 | +0.68(+1.19%) |
Feb 21, 2017 | 55.75 | 57.19 | 55.75 | 57.06 | 465,432 | +1.48(+2.66%) |
Feb 17, 2017 | 55.58 | 55.58 | 55.58 | 0 | +0.02(+0.04%) | |
Feb 16, 2017 | 56.04 | 56.64 | 55.29 | 55.56 | 381,723 | -0.26(-0.47%) |
Feb 15, 2017 | 54.78 | 56.21 | 54.72 | 55.82 | 482,565 | +0.95(+1.73%) |
Feb 14, 2017 | 54.38 | 55.39 | 54.38 | 54.87 | 371,400 | +0.27(+0.49%) |
Feb 13, 2017 | 54.77 | 54.79 | 54.06 | 54.60 | 684,825 | +0.29(+0.53%) |
Feb 10, 2017 | 53.42 | 56.72 | 53.42 | 54.31 | 2,089,881 | +0.99(+1.86%) |
Feb 09, 2017 | 54.50 | 55.12 | 52.12 | 53.32 | 5,878,803 | -7.92(-12.93%) |
Feb 08, 2017 | 62.22 | 62.53 | 60.44 | 61.24 | 925,226 | -0.65(-1.05%) |
Feb 07, 2017 | 62.56 | 63.99 | 61.83 | 61.89 | 781,184 | -0.26(-0.42%) |
Feb 06, 2017 | 62.85 | 62.91 | 61.84 | 62.15 | 393,644 | -0.59(-0.94%) |
Feb 03, 2017 | 61.36 | 62.90 | 61.02 | 62.74 | 462,071 | +1.50(+2.45%) |
Feb 02, 2017 | 61.62 | 62.11 | 61.08 | 61.24 | 466,005 | -0.03(-0.05%) |
Feb 01, 2017 | 60.80 | 61.53 | 60.77 | 61.27 | 289,194 | +0.71(+1.17%) |
Jan 31, 2017 | 60.46 | 60.82 | 60.25 | 60.56 | 351,015 | -0.39(-0.64%) |
Jan 30, 2017 | 61.88 | 61.88 | 60.40 | 60.95 | 520,090 | -1.23(-1.98%) |
Jan 27, 2017 | 63.00 | 63.10 | 61.10 | 62.18 | 382,551 | -0.90(-1.43%) |
Jan 26, 2017 | 62.59 | 63.16 | 62.26 | 63.08 | 354,206 | +0.86(+1.38%) |
Jan 25, 2017 | 62.66 | 62.99 | 61.27 | 62.22 | 411,456 | +0.49(+0.79%) |
Jan 24, 2017 | 59.97 | 62.06 | 59.87 | 61.73 | 488,740 | +1.93(+3.23%) |
Jan 23, 2017 | 60.64 | 60.69 | 59.63 | 59.80 | 367,967 | -0.70(-1.16%) |
Jan 20, 2017 | 59.65 | 60.78 | 59.59 | 60.50 | 382,588 | +1.10(+1.85%) |
Jan 19, 2017 | 59.71 | 60.45 | 57.89 | 59.40 | 543,760 | -0.17(-0.29%) |
Jan 18, 2017 | 58.56 | 61.00 | 58.48 | 59.57 | 727,734 | +1.11(+1.90%) |
Jan 17, 2017 | 59.00 | 59.67 | 58.34 | 58.46 | 405,982 | -0.76(-1.28%) |
Jan 13, 2017 | 59.22 | 59.22 | 59.22 | 0 | +0.88(+1.51%) | |
Jan 12, 2017 | 58.36 | 58.43 | 57.36 | 58.34 | 321,897 | +0.01(+0.02%) |
Jan 11, 2017 | 59.25 | 59.35 | 57.93 | 58.33 | 343,193 | -0.71(-1.20%) |
Jan 10, 2017 | 57.99 | 59.13 | 57.50 | 59.04 | 865,972 | +1.35(+2.34%) |
Jan 09, 2017 | 58.63 | 58.78 | 57.65 | 57.69 | 270,710 | -1.04(-1.77%) |
Jan 06, 2017 | 58.52 | 59.40 | 58.28 | 58.73 | 266,215 | +0.43(+0.74%) |
Jan 05, 2017 | 59.28 | 59.56 | 57.89 | 58.30 | 470,367 | -0.92(-1.55%) |
Jan 04, 2017 | 57.58 | 59.47 | 57.58 | 59.22 | 385,460 | +1.64(+2.85%) |