Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 56.05 | 56.10 | 54.90 | 55.45 | 293,312 | -0.65(-1.16%) |
Mar 30, 2017 | 56.55 | 56.90 | 55.30 | 56.10 | 441,838 | -0.80(-1.41%) |
Mar 29, 2017 | 56.15 | 57.70 | 55.80 | 56.90 | 256,963 | +0.65(+1.16%) |
Mar 28, 2017 | 56.25 | 56.70 | 55.75 | 56.25 | 253,249 | -0.25(-0.44%) |
Mar 27, 2017 | 54.95 | 57.05 | 54.95 | 56.50 | 256,230 | +0.65(+1.16%) |
Mar 24, 2017 | 55.50 | 55.95 | 55.20 | 55.85 | 205,641 | +0.10(+0.18%) |
Mar 23, 2017 | 55.40 | 57.05 | 55.40 | 55.75 | 275,459 | +0.50(+0.90%) |
Mar 22, 2017 | 55.60 | 55.60 | 54.35 | 55.25 | 284,148 | -0.55(-0.99%) |
Mar 21, 2017 | 58.35 | 58.35 | 55.05 | 55.80 | 265,097 | -2.30(-3.96%) |
Mar 20, 2017 | 59.45 | 59.45 | 58.00 | 58.10 | 223,467 | -1.05(-1.78%) |
Mar 17, 2017 | 59.75 | 59.75 | 58.40 | 59.15 | 311,852 | -0.05(-0.08%) |
Mar 16, 2017 | 58.50 | 59.55 | 58.30 | 59.20 | 165,920 | +0.50(+0.85%) |
Mar 15, 2017 | 58.25 | 58.85 | 57.50 | 58.70 | 242,653 | +0.65(+1.12%) |
Mar 14, 2017 | 58.70 | 59.05 | 57.55 | 58.05 | 253,961 | -0.55(-0.94%) |
Mar 13, 2017 | 61.10 | 61.10 | 58.15 | 58.60 | 388,196 | -2.70(-4.40%) |
Mar 10, 2017 | 61.00 | 63.50 | 60.30 | 61.30 | 823,609 | +4.90(+8.69%) |
Mar 09, 2017 | 57.00 | 57.15 | 55.90 | 56.40 | 408,961 | -0.90(-1.57%) |
Mar 08, 2017 | 56.30 | 57.88 | 56.30 | 57.30 | 257,820 | +0.85(+1.51%) |
Mar 07, 2017 | 57.50 | 57.65 | 56.45 | 56.45 | 221,829 | -1.00(-1.74%) |
Mar 06, 2017 | 57.40 | 57.85 | 56.45 | 57.45 | 250,059 | -0.35(-0.61%) |
Mar 03, 2017 | 58.70 | 59.60 | 57.15 | 57.80 | 341,013 | -2.50(-4.15%) |
Mar 02, 2017 | 57.55 | 60.50 | 57.55 | 60.30 | 211,135 | +2.55(+4.42%) |
Mar 01, 2017 | 59.30 | 59.40 | 56.85 | 57.75 | 323,697 | -0.55(-0.94%) |
Feb 28, 2017 | 59.85 | 59.85 | 57.90 | 58.30 | 205,753 | -2.05(-3.40%) |
Feb 27, 2017 | 59.85 | 61.20 | 59.50 | 60.35 | 154,529 | +0.30(+0.50%) |
Feb 24, 2017 | 58.60 | 62.05 | 58.40 | 60.05 | 218,386 | +1.40(+2.39%) |
Feb 23, 2017 | 61.15 | 61.55 | 58.50 | 58.65 | 162,774 | -2.45(-4.01%) |
Feb 22, 2017 | 60.35 | 61.10 | 60.25 | 61.10 | 127,002 | +0.50(+0.83%) |
Feb 21, 2017 | 60.90 | 61.80 | 60.10 | 60.60 | 151,855 | +0.25(+0.41%) |
Feb 17, 2017 | 60.35 | 60.35 | 60.35 | 0 | +0.40(+0.67%) | |
Feb 16, 2017 | 62.25 | 62.35 | 59.60 | 59.95 | 186,276 | -2.65(-4.23%) |
Feb 15, 2017 | 62.65 | 63.05 | 61.90 | 62.60 | 153,385 | -0.40(-0.63%) |
Feb 14, 2017 | 61.35 | 63.20 | 61.35 | 63.00 | 152,420 | +1.05(+1.69%) |
Feb 13, 2017 | 63.00 | 63.40 | 61.40 | 61.95 | 175,931 | -0.80(-1.27%) |
Feb 10, 2017 | 61.40 | 62.85 | 61.10 | 62.75 | 184,428 | +1.95(+3.21%) |
Feb 09, 2017 | 59.25 | 61.45 | 59.25 | 60.80 | 191,865 | +1.65(+2.79%) |
Feb 08, 2017 | 57.80 | 59.40 | 57.35 | 59.15 | 298,162 | +1.15(+1.98%) |
Feb 07, 2017 | 59.55 | 59.55 | 57.90 | 58.00 | 223,683 | -1.50(-2.52%) |
Feb 06, 2017 | 59.85 | 61.05 | 59.20 | 59.50 | 166,016 | -0.45(-0.75%) |
Feb 03, 2017 | 59.95 | 61.15 | 59.35 | 59.95 | 233,854 | -0.05(-0.08%) |
Feb 02, 2017 | 59.70 | 61.30 | 59.20 | 60.00 | 237,508 | +0.40(+0.67%) |
Feb 01, 2017 | 60.25 | 60.70 | 59.55 | 59.60 | 186,701 | -0.60(-1.00%) |
Jan 31, 2017 | 59.30 | 60.30 | 57.80 | 60.20 | 271,791 | +0.00(+0.00%) |
Jan 30, 2017 | 58.90 | 60.60 | 57.80 | 60.20 | 182,722 | +0.90(+1.52%) |
Jan 27, 2017 | 60.80 | 61.25 | 59.05 | 59.30 | 268,751 | -1.45(-2.39%) |
Jan 26, 2017 | 62.15 | 63.15 | 60.50 | 60.75 | 190,937 | -1.60(-2.57%) |
Jan 25, 2017 | 61.60 | 62.70 | 61.60 | 62.35 | 94,004 | +0.75(+1.22%) |
Jan 24, 2017 | 60.45 | 61.90 | 60.45 | 61.60 | 148,080 | +1.40(+2.33%) |
Jan 23, 2017 | 60.80 | 60.85 | 59.55 | 60.20 | 157,664 | -1.20(-1.95%) |
Jan 20, 2017 | 61.20 | 61.75 | 60.60 | 61.40 | 116,006 | +0.40(+0.66%) |
Jan 19, 2017 | 62.85 | 63.45 | 60.45 | 61.00 | 121,511 | -2.05(-3.25%) |
Jan 18, 2017 | 62.80 | 63.10 | 61.70 | 63.05 | 157,405 | -0.10(-0.16%) |
Jan 17, 2017 | 62.90 | 65.70 | 62.70 | 63.15 | 233,153 | +0.40(+0.64%) |
Jan 13, 2017 | 62.75 | 62.75 | 62.75 | 0 | +1.25(+2.03%) | |
Jan 12, 2017 | 62.05 | 62.05 | 60.60 | 61.50 | 182,113 | -0.75(-1.20%) |
Jan 11, 2017 | 63.20 | 63.20 | 61.40 | 62.25 | 268,135 | -0.80(-1.27%) |
Jan 10, 2017 | 61.45 | 63.25 | 61.45 | 63.05 | 459,313 | +1.60(+2.60%) |
Jan 09, 2017 | 57.75 | 62.15 | 57.75 | 61.45 | 668,534 | +4.25(+7.43%) |
Jan 06, 2017 | 60.50 | 60.70 | 57.05 | 57.20 | 450,753 | -3.00(-4.98%) |
Jan 05, 2017 | 62.05 | 62.05 | 59.30 | 60.20 | 293,803 | -3.20(-5.05%) |
Jan 04, 2017 | 62.50 | 63.90 | 62.50 | 63.40 | 279,498 | +1.50(+2.42%) |