Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 76.00 | 78.00 | 70.40 | 76.88 | 13,534 | +0.40(+0.52%) |
Mar 30, 2017 | 76.48 | 84.24 | 76.00 | 76.48 | 29,625 | +1.12(+1.49%) |
Mar 29, 2017 | 72.40 | 76.99 | 72.40 | 75.36 | 22,290 | +3.68(+5.13%) |
Mar 28, 2017 | 69.12 | 72.80 | 69.00 | 71.68 | 21,923 | +3.60(+5.29%) |
Mar 27, 2017 | 66.20 | 70.20 | 66.20 | 68.08 | 15,898 | +1.08(+1.61%) |
Mar 24, 2017 | 65.96 | 67.16 | 63.60 | 67.00 | 7,180 | +1.08(+1.64%) |
Mar 23, 2017 | 67.64 | 68.72 | 65.00 | 65.92 | 17,444 | -2.44(-3.57%) |
Mar 22, 2017 | 70.00 | 71.32 | 63.20 | 68.36 | 28,286 | -6.08(-8.17%) |
Mar 21, 2017 | 76.00 | 77.92 | 72.44 | 74.44 | 22,002 | +0.80(+1.09%) |
Mar 20, 2017 | 75.40 | 76.04 | 66.72 | 73.64 | 34,210 | -1.68(-2.23%) |
Mar 17, 2017 | 71.40 | 75.96 | 70.48 | 75.32 | 20,700 | +4.56(+6.44%) |
Mar 16, 2017 | 72.72 | 79.60 | 68.68 | 70.76 | 47,641 | -3.56(-4.79%) |
Mar 15, 2017 | 64.72 | 74.68 | 64.24 | 74.32 | 25,458 | +10.28(+16.05%) |
Mar 14, 2017 | 59.36 | 65.16 | 59.00 | 64.04 | 13,495 | +4.28(+7.16%) |
Mar 13, 2017 | 56.80 | 59.88 | 56.08 | 59.76 | 11,646 | +2.96(+5.21%) |
Mar 10, 2017 | 55.20 | 57.08 | 54.88 | 56.80 | 44,625 | +1.60(+2.90%) |
Mar 09, 2017 | 53.56 | 60.84 | 53.49 | 55.20 | 70,602 | +1.24(+2.30%) |
Mar 08, 2017 | 51.60 | 54.28 | 51.56 | 53.96 | 42,509 | +2.40(+4.65%) |
Mar 07, 2017 | 51.52 | 52.28 | 51.52 | 51.56 | 28,910 | +0.16(+0.31%) |
Mar 06, 2017 | 52.40 | 52.40 | 51.40 | 51.40 | 3,132 | -0.92(-1.76%) |
Mar 03, 2017 | 51.40 | 53.12 | 51.40 | 52.32 | 10,352 | +1.44(+2.83%) |
Mar 02, 2017 | 52.40 | 52.48 | 50.88 | 50.88 | 6,157 | -1.80(-3.42%) |
Mar 01, 2017 | 54.00 | 54.40 | 52.60 | 52.68 | 27,340 | -0.60(-1.13%) |
Feb 28, 2017 | 54.04 | 54.21 | 53.28 | 53.28 | 3,952 | -0.72(-1.33%) |
Feb 27, 2017 | 54.00 | 54.40 | 54.00 | 54.00 | 2,272 | -0.04(-0.07%) |
Feb 24, 2017 | 54.40 | 55.20 | 54.00 | 54.04 | 10,688 | -0.68(-1.24%) |
Feb 23, 2017 | 55.60 | 55.60 | 54.48 | 54.72 | 10,716 | -0.08(-0.15%) |
Feb 22, 2017 | 55.24 | 55.56 | 54.80 | 54.80 | 2,465 | -0.04(-0.07%) |
Feb 21, 2017 | 55.20 | 55.28 | 54.80 | 54.84 | 4,837 | -0.12(-0.22%) |
Feb 17, 2017 | 54.96 | 54.96 | 54.96 | 0 | -0.24(-0.43%) | |
Feb 16, 2017 | 55.20 | 55.20 | 54.64 | 55.20 | 2,739 | -0.20(-0.36%) |
Feb 15, 2017 | 56.00 | 56.92 | 55.20 | 55.40 | 9,214 | -0.20(-0.36%) |
Feb 14, 2017 | 56.88 | 58.32 | 55.60 | 55.60 | 4,880 | -0.36(-0.64%) |
Feb 13, 2017 | 56.12 | 57.60 | 55.60 | 55.96 | 14,701 | -0.64(-1.13%) |
Feb 10, 2017 | 57.48 | 57.48 | 56.12 | 56.60 | 5,610 | -1.00(-1.74%) |
Feb 09, 2017 | 57.88 | 60.64 | 56.96 | 57.60 | 3,468 | +0.40(+0.70%) |
Feb 08, 2017 | 57.16 | 58.60 | 56.64 | 57.20 | 6,003 | +0.60(+1.06%) |
Feb 07, 2017 | 57.00 | 58.36 | 56.60 | 56.60 | 1,141 | -0.28(-0.49%) |
Feb 06, 2017 | 57.00 | 57.40 | 56.80 | 56.88 | 1,306 | +0.36(+0.63%) |
Feb 03, 2017 | 57.24 | 57.36 | 56.52 | 56.52 | 270 | -1.00(-1.73%) |
Feb 02, 2017 | 58.00 | 58.64 | 57.42 | 57.52 | 3,853 | -0.52(-0.90%) |
Feb 01, 2017 | 58.26 | 58.28 | 58.00 | 58.04 | 1,597 | -0.60(-1.02%) |
Jan 30, 2017 | 58.64 | 58.64 | 58.64 | 0 | +0.56(+0.96%) | |
Jan 25, 2017 | 58.08 | 25 | -0.56(-0.95%) | |||
Jan 24, 2017 | 58.00 | 59.20 | 58.00 | 58.64 | 3,082 | +0.68(+1.17%) |
Jan 23, 2017 | 58.80 | 58.80 | 57.20 | 57.96 | 2,560 | +0.12(+0.21%) |
Jan 20, 2017 | 58.20 | 58.20 | 57.84 | 57.84 | 711 | -0.32(-0.55%) |
Jan 19, 2017 | 57.96 | 58.60 | 57.28 | 58.16 | 2,099 | +0.24(+0.41%) |
Jan 18, 2017 | 58.52 | 59.20 | 57.24 | 57.92 | 3,554 | -0.40(-0.69%) |
Jan 17, 2017 | 59.80 | 59.80 | 57.84 | 58.32 | 1,007 | -0.88(-1.49%) |
Jan 13, 2017 | 59.20 | 59.20 | 59.20 | 0 | +0.77(+1.32%) | |
Jan 12, 2017 | 58.43 | 58.43 | 58.43 | 58.43 | 46 | +0.16(+0.28%) |
Jan 11, 2017 | 59.00 | 59.00 | 58.26 | 58.26 | 99 | +0.14(+0.25%) |
Jan 10, 2017 | 58.40 | 58.85 | 58.00 | 58.12 | 1,861 | +0.14(+0.24%) |
Jan 09, 2017 | 57.88 | 58.38 | 57.60 | 57.98 | 1,967 | -0.06(-0.10%) |
Jan 06, 2017 | 58.88 | 58.88 | 58.00 | 58.04 | 8,685 | -0.80(-1.36%) |
Jan 05, 2017 | 58.60 | 59.16 | 58.60 | 58.84 | 1,057 | +0.32(+0.55%) |
Jan 04, 2017 | 59.88 | 59.88 | 58.48 | 58.52 | 789 | -0.76(-1.28%) |