Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 63.20 | 64.76 | 63.20 | 64.04 | 220,851 | +0.92(+1.46%) |
Mar 30, 2017 | 62.64 | 63.25 | 62.22 | 63.12 | 182,615 | +0.53(+0.84%) |
Mar 29, 2017 | 62.52 | 62.76 | 61.96 | 62.59 | 147,372 | -0.07(-0.12%) |
Mar 28, 2017 | 61.92 | 62.77 | 61.43 | 62.67 | 186,237 | +0.53(+0.86%) |
Mar 27, 2017 | 61.33 | 62.39 | 60.75 | 62.13 | 91,744 | -0.15(-0.25%) |
Mar 24, 2017 | 63.06 | 63.48 | 62.00 | 62.29 | 82,155 | -0.57(-0.91%) |
Mar 23, 2017 | 62.24 | 63.33 | 62.13 | 62.86 | 115,412 | +0.86(+1.39%) |
Mar 22, 2017 | 61.86 | 62.68 | 61.61 | 62.00 | 104,774 | +0.12(+0.19%) |
Mar 21, 2017 | 64.22 | 64.22 | 61.83 | 61.88 | 231,738 | -1.77(-2.78%) |
Mar 20, 2017 | 64.50 | 64.51 | 63.39 | 63.64 | 107,747 | -0.86(-1.33%) |
Mar 17, 2017 | 63.64 | 64.79 | 62.95 | 64.50 | 520,865 | +0.92(+1.45%) |
Mar 16, 2017 | 63.64 | 64.18 | 63.47 | 63.58 | 172,106 | -0.01(-0.01%) |
Mar 15, 2017 | 62.10 | 63.85 | 62.10 | 63.59 | 244,091 | +1.72(+2.78%) |
Mar 14, 2017 | 61.56 | 62.25 | 61.00 | 61.87 | 227,986 | -0.19(-0.31%) |
Mar 13, 2017 | 62.80 | 61.90 | 62.06 | 214,244 | -0.44(-0.71%) | |
Mar 10, 2017 | 63.42 | 63.42 | 61.95 | 62.50 | 240,912 | -0.12(-0.19%) |
Mar 09, 2017 | 63.54 | 64.26 | 62.46 | 62.62 | 148,328 | -0.89(-1.40%) |
Mar 08, 2017 | 64.02 | 64.37 | 63.21 | 63.51 | 237,051 | -0.68(-1.06%) |
Mar 07, 2017 | 65.78 | 65.78 | 63.99 | 64.19 | 263,382 | -1.67(-2.53%) |
Mar 06, 2017 | 65.69 | 66.18 | 65.42 | 65.85 | 192,160 | -0.17(-0.26%) |
Mar 03, 2017 | 66.59 | 66.90 | 65.57 | 66.03 | 190,187 | -0.93(-1.39%) |
Mar 02, 2017 | 66.50 | 67.62 | 65.90 | 66.96 | 233,476 | +0.43(+0.64%) |
Mar 01, 2017 | 66.59 | 67.42 | 66.30 | 66.53 | 327,684 | +1.08(+1.65%) |
Feb 28, 2017 | 65.53 | 66.15 | 64.80 | 65.46 | 206,081 | -0.65(-0.99%) |
Feb 27, 2017 | 64.05 | 66.15 | 63.75 | 66.11 | 241,637 | +2.07(+3.24%) |
Feb 24, 2017 | 60.60 | 65.66 | 60.39 | 64.03 | 389,538 | +1.18(+1.87%) |
Feb 23, 2017 | 63.29 | 63.37 | 61.94 | 62.86 | 192,394 | -0.37(-0.59%) |
Feb 22, 2017 | 63.11 | 63.52 | 62.61 | 63.23 | 91,523 | -0.14(-0.21%) |
Feb 21, 2017 | 63.44 | 64.09 | 62.99 | 63.36 | 202,331 | +0.05(+0.07%) |
Feb 17, 2017 | 63.32 | 63.32 | 63.32 | 0 | +0.51(+0.81%) | |
Feb 16, 2017 | 62.67 | 62.84 | 61.85 | 62.81 | 150,264 | +0.35(+0.57%) |
Feb 15, 2017 | 62.34 | 62.83 | 61.75 | 62.46 | 121,543 | +0.03(+0.04%) |
Feb 14, 2017 | 61.97 | 62.47 | 61.48 | 62.43 | 208,486 | +0.07(+0.12%) |
Feb 13, 2017 | 62.53 | 63.16 | 61.92 | 62.36 | 219,063 | -0.10(-0.16%) |
Feb 10, 2017 | 62.26 | 62.78 | 61.94 | 62.46 | 200,351 | +0.54(+0.88%) |
Feb 09, 2017 | 61.17 | 62.83 | 61.17 | 61.91 | 228,395 | +0.77(+1.25%) |
Feb 08, 2017 | 61.94 | 61.94 | 60.69 | 61.15 | 211,961 | -0.78(-1.27%) |
Feb 07, 2017 | 62.46 | 62.93 | 61.82 | 61.93 | 179,232 | -0.41(-0.67%) |
Feb 06, 2017 | 64.29 | 64.40 | 62.23 | 62.35 | 196,617 | -2.06(-3.19%) |
Feb 03, 2017 | 64.43 | 65.02 | 64.00 | 64.40 | 223,260 | +0.62(+0.98%) |
Feb 02, 2017 | 64.23 | 64.46 | 63.46 | 63.78 | 216,218 | -0.23(-0.37%) |
Feb 01, 2017 | 64.99 | 66.26 | 63.50 | 64.01 | 220,923 | -0.32(-0.49%) |
Jan 31, 2017 | 65.30 | 66.03 | 64.06 | 64.33 | 1,769,867 | -1.40(-2.13%) |
Jan 30, 2017 | 66.67 | 66.73 | 64.92 | 65.73 | 335,043 | -1.45(-2.16%) |
Jan 27, 2017 | 66.16 | 67.18 | 65.55 | 67.18 | 320,301 | +1.31(+1.98%) |
Jan 26, 2017 | 64.54 | 66.28 | 64.39 | 65.87 | 408,687 | +1.30(+2.01%) |
Jan 25, 2017 | 62.36 | 64.67 | 62.36 | 64.57 | 740,767 | +3.07(+4.98%) |
Jan 24, 2017 | 60.69 | 61.71 | 60.37 | 61.51 | 305,650 | +1.28(+2.13%) |
Jan 23, 2017 | 60.55 | 60.90 | 59.93 | 60.23 | 110,048 | -0.48(-0.79%) |
Jan 20, 2017 | 60.53 | 61.04 | 60.52 | 60.71 | 153,807 | +0.23(+0.37%) |
Jan 19, 2017 | 61.72 | 61.95 | 60.10 | 60.48 | 138,544 | -0.94(-1.53%) |
Jan 18, 2017 | 61.73 | 61.76 | 61.16 | 61.42 | 131,369 | -0.04(-0.06%) |
Jan 17, 2017 | 62.31 | 62.65 | 61.33 | 61.45 | 78,392 | -1.22(-1.94%) |
Jan 13, 2017 | 62.67 | 62.67 | 62.67 | 0 | +0.96(+1.56%) | |
Jan 12, 2017 | 62.39 | 62.50 | 60.76 | 61.71 | 78,798 | -1.04(-1.65%) |
Jan 11, 2017 | 62.51 | 62.87 | 61.75 | 62.74 | 128,710 | +0.07(+0.12%) |
Jan 10, 2017 | 61.59 | 63.60 | 61.24 | 62.67 | 206,532 | +1.39(+2.27%) |
Jan 09, 2017 | 61.41 | 61.99 | 61.00 | 61.28 | 195,615 | -0.29(-0.47%) |
Jan 06, 2017 | 62.23 | 62.23 | 61.55 | 61.57 | 75,317 | -0.42(-0.68%) |
Jan 05, 2017 | 62.93 | 63.06 | 61.87 | 62.00 | 121,474 | -1.04(-1.64%) |
Jan 04, 2017 | 62.66 | 63.85 | 62.66 | 63.03 | 234,140 | +0.53(+0.85%) |