Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 59.40 | 61.80 | 56.20 | 58.50 | 2,262,220 | -0.44(-0.75%) |
Mar 30, 2017 | 59.40 | 59.77 | 58.86 | 58.94 | 343,658 | -0.81(-1.36%) |
Mar 29, 2017 | 59.43 | 60.73 | 58.77 | 59.75 | 502,347 | +0.37(+0.62%) |
Mar 28, 2017 | 59.45 | 59.65 | 58.43 | 59.38 | 631,575 | +0.03(+0.05%) |
Mar 27, 2017 | 58.40 | 59.58 | 57.56 | 59.35 | 804,548 | +0.47(+0.80%) |
Mar 24, 2017 | 59.03 | 59.80 | 58.13 | 58.88 | 789,391 | +0.20(+0.34%) |
Mar 23, 2017 | 59.06 | 60.10 | 58.50 | 58.68 | 685,591 | -0.75(-1.26%) |
Mar 22, 2017 | 57.50 | 59.50 | 57.50 | 59.43 | 656,342 | +2.07(+3.61%) |
Mar 21, 2017 | 60.06 | 60.32 | 57.01 | 57.36 | 1,236,116 | -2.32(-3.89%) |
Mar 20, 2017 | 59.01 | 60.12 | 59.01 | 59.68 | 624,876 | +0.37(+0.62%) |
Mar 17, 2017 | 59.34 | 59.62 | 58.60 | 59.31 | 1,000,372 | +0.33(+0.56%) |
Mar 16, 2017 | 57.60 | 59.00 | 57.11 | 58.98 | 836,572 | +1.36(+2.36%) |
Mar 15, 2017 | 55.65 | 57.88 | 55.62 | 57.62 | 961,551 | +1.96(+3.52%) |
Mar 14, 2017 | 55.48 | 55.91 | 54.30 | 55.66 | 590,368 | +0.11(+0.20%) |
Mar 13, 2017 | 57.50 | 57.92 | 55.34 | 55.55 | 815,975 | -1.67(-2.92%) |
Mar 10, 2017 | 57.16 | 58.18 | 56.34 | 57.22 | 703,154 | +0.14(+0.25%) |
Mar 09, 2017 | 57.15 | 57.67 | 55.99 | 57.08 | 870,141 | -0.32(-0.56%) |
Mar 08, 2017 | 59.01 | 59.69 | 57.27 | 57.40 | 1,198,804 | -1.40(-2.38%) |
Mar 07, 2017 | 59.40 | 59.97 | 58.38 | 58.80 | 746,194 | -1.40(-2.33%) |
Mar 06, 2017 | 60.97 | 61.02 | 59.93 | 60.20 | 568,410 | -0.77(-1.26%) |
Mar 03, 2017 | 60.62 | 61.70 | 60.22 | 60.97 | 893,725 | -0.19(-0.31%) |
Mar 02, 2017 | 59.46 | 62.50 | 59.08 | 61.16 | 1,586,409 | +1.45(+2.43%) |
Mar 01, 2017 | 57.06 | 59.88 | 56.49 | 59.71 | 1,504,422 | +3.21(+5.68%) |
Feb 28, 2017 | 55.19 | 57.10 | 53.44 | 56.50 | 1,423,411 | +1.10(+1.99%) |
Feb 27, 2017 | 53.06 | 55.47 | 52.54 | 55.40 | 1,352,735 | +2.42(+4.57%) |
Feb 24, 2017 | 52.20 | 52.98 | 51.51 | 52.98 | 548,143 | +0.41(+0.78%) |
Feb 23, 2017 | 52.91 | 53.20 | 51.84 | 52.57 | 776,962 | -0.72(-1.35%) |
Feb 22, 2017 | 54.01 | 54.34 | 53.14 | 53.29 | 772,404 | -0.90(-1.66%) |
Feb 21, 2017 | 54.57 | 54.70 | 54.08 | 54.19 | 924,086 | -0.38(-0.70%) |
Feb 17, 2017 | 54.57 | 54.57 | 54.57 | 0 | -0.98(-1.76%) | |
Feb 16, 2017 | 56.82 | 57.28 | 55.14 | 55.55 | 985,854 | -1.34(-2.36%) |
Feb 15, 2017 | 58.17 | 58.81 | 55.48 | 56.89 | 1,658,897 | -0.32(-0.56%) |
Feb 14, 2017 | 54.40 | 57.72 | 53.04 | 57.21 | 1,284,449 | +2.41(+4.40%) |
Feb 13, 2017 | 55.21 | 55.74 | 54.49 | 54.80 | 891,832 | -0.31(-0.56%) |
Feb 10, 2017 | 54.39 | 55.72 | 54.34 | 55.11 | 1,160,610 | +0.64(+1.17%) |
Feb 09, 2017 | 54.43 | 55.40 | 53.98 | 54.47 | 510,153 | -0.03(-0.06%) |
Feb 08, 2017 | 54.46 | 55.02 | 53.97 | 54.50 | 523,571 | -0.27(-0.49%) |
Feb 07, 2017 | 55.36 | 55.63 | 54.41 | 54.77 | 506,766 | -0.58(-1.05%) |
Feb 06, 2017 | 54.84 | 55.46 | 54.72 | 55.35 | 333,803 | +0.40(+0.73%) |
Feb 03, 2017 | 55.43 | 55.43 | 53.90 | 54.95 | 630,091 | -0.28(-0.51%) |
Feb 02, 2017 | 54.56 | 55.48 | 53.69 | 55.23 | 805,474 | +0.53(+0.97%) |
Feb 01, 2017 | 54.45 | 54.45 | 52.79 | 54.70 | 1,268,003 | +0.59(+1.09%) |
Jan 31, 2017 | 51.98 | 54.30 | 51.08 | 54.11 | 1,329,144 | +1.85(+3.54%) |
Jan 30, 2017 | 54.00 | 54.11 | 51.56 | 52.26 | 1,074,640 | -2.08(-3.83%) |
Jan 27, 2017 | 54.95 | 55.02 | 54.12 | 54.34 | 551,185 | -0.51(-0.93%) |
Jan 26, 2017 | 55.25 | 56.40 | 54.72 | 54.85 | 612,627 | -0.81(-1.46%) |
Jan 25, 2017 | 55.85 | 56.00 | 55.02 | 55.66 | 578,345 | -0.05(-0.09%) |
Jan 24, 2017 | 55.70 | 55.74 | 54.37 | 55.71 | 733,181 | -0.03(-0.05%) |
Jan 23, 2017 | 55.94 | 56.50 | 55.04 | 55.74 | 465,604 | -0.24(-0.43%) |
Jan 20, 2017 | 56.06 | 56.32 | 55.14 | 55.98 | 756,023 | -0.10(-0.18%) |
Jan 19, 2017 | 56.04 | 56.43 | 55.65 | 56.08 | 766,084 | +0.25(+0.45%) |
Jan 18, 2017 | 54.89 | 56.01 | 54.48 | 55.83 | 661,877 | +1.27(+2.33%) |
Jan 17, 2017 | 54.96 | 55.45 | 54.04 | 54.56 | 734,329 | -0.90(-1.62%) |
Jan 13, 2017 | 55.46 | 55.46 | 55.46 | 0 | +0.81(+1.48%) | |
Jan 12, 2017 | 54.12 | 55.38 | 53.53 | 54.65 | 816,213 | +0.05(+0.09%) |
Jan 11, 2017 | 58.28 | 59.00 | 53.69 | 54.60 | 2,012,388 | -3.89(-6.65%) |
Jan 10, 2017 | 60.19 | 60.54 | 58.41 | 58.49 | 793,115 | -1.43(-2.39%) |
Jan 09, 2017 | 60.27 | 60.69 | 58.80 | 59.92 | 791,361 | +0.28(+0.47%) |
Jan 06, 2017 | 59.34 | 60.47 | 59.27 | 59.64 | 575,144 | +0.40(+0.68%) |
Jan 05, 2017 | 59.91 | 60.29 | 58.54 | 59.24 | 690,905 | -0.66(-1.10%) |
Jan 04, 2017 | 56.38 | 60.07 | 56.36 | 59.90 | 1,183,767 | +3.80(+6.77%) |