Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 67.06 | 67.31 | 66.49 | 66.75 | 361,334 | -1.63(-2.39%) |
Mar 30, 2017 | 68.59 | 69.20 | 68.19 | 68.39 | 351,237 | -1.02(-1.48%) |
Mar 29, 2017 | 68.65 | 69.59 | 68.40 | 69.41 | 286,992 | +0.37(+0.54%) |
Mar 28, 2017 | 68.42 | 69.67 | 68.40 | 69.04 | 334,084 | +0.48(+0.70%) |
Mar 27, 2017 | 67.77 | 68.86 | 67.11 | 68.56 | 431,352 | -0.64(-0.93%) |
Mar 24, 2017 | 68.39 | 69.47 | 68.39 | 69.20 | 453,328 | +0.63(+0.91%) |
Mar 23, 2017 | 67.80 | 69.30 | 67.77 | 68.58 | 519,673 | +0.02(+0.03%) |
Mar 22, 2017 | 67.39 | 68.99 | 66.93 | 68.56 | 608,617 | +1.05(+1.56%) |
Mar 21, 2017 | 70.98 | 71.36 | 67.42 | 67.51 | 725,507 | -2.60(-3.70%) |
Mar 20, 2017 | 68.83 | 70.45 | 68.60 | 70.10 | 546,097 | +2.52(+3.73%) |
Mar 17, 2017 | 68.12 | 68.18 | 67.41 | 67.58 | 440,784 | -0.20(-0.29%) |
Mar 16, 2017 | 68.07 | 68.38 | 67.33 | 67.78 | 722,330 | +1.12(+1.69%) |
Mar 15, 2017 | 62.78 | 67.03 | 62.33 | 66.65 | 951,261 | +4.67(+7.53%) |
Mar 14, 2017 | 62.39 | 62.60 | 61.74 | 61.99 | 443,552 | -0.90(-1.43%) |
Mar 13, 2017 | 62.34 | 63.09 | 62.15 | 62.88 | 361,985 | +2.47(+4.09%) |
Mar 10, 2017 | 59.89 | 60.43 | 59.51 | 60.41 | 376,870 | +1.85(+3.16%) |
Mar 09, 2017 | 59.07 | 59.29 | 57.56 | 58.56 | 491,430 | -1.51(-2.52%) |
Mar 08, 2017 | 61.13 | 61.53 | 59.80 | 60.08 | 357,548 | -1.67(-2.70%) |
Mar 07, 2017 | 62.03 | 62.15 | 61.35 | 61.74 | 239,529 | +0.25(+0.41%) |
Mar 06, 2017 | 61.67 | 61.67 | 60.94 | 61.49 | 232,744 | +0.00(+0.00%) |
Mar 03, 2017 | 60.86 | 61.54 | 60.31 | 61.49 | 401,348 | +1.43(+2.38%) |
Mar 02, 2017 | 61.52 | 61.80 | 59.99 | 60.06 | 579,413 | -3.20(-5.06%) |
Mar 01, 2017 | 62.05 | 63.47 | 61.98 | 63.26 | 556,402 | +2.63(+4.33%) |
Feb 28, 2017 | 62.13 | 62.21 | 60.54 | 60.63 | 425,172 | -1.70(-2.73%) |
Feb 27, 2017 | 62.48 | 62.93 | 61.98 | 62.33 | 287,993 | -0.65(-1.04%) |
Feb 24, 2017 | 62.93 | 63.37 | 62.70 | 62.98 | 322,702 | -2.24(-3.43%) |
Feb 23, 2017 | 66.31 | 66.34 | 65.01 | 65.22 | 462,598 | +0.05(+0.07%) |
Feb 22, 2017 | 64.36 | 65.24 | 64.29 | 65.18 | 226,544 | +0.53(+0.83%) |
Feb 21, 2017 | 63.75 | 64.72 | 63.61 | 64.64 | 369,187 | +2.17(+3.47%) |
Feb 17, 2017 | 62.48 | 62.48 | 62.48 | 0 | -0.91(-1.43%) | |
Feb 16, 2017 | 64.32 | 64.32 | 63.30 | 63.38 | 431,035 | -0.72(-1.12%) |
Feb 15, 2017 | 62.64 | 64.18 | 62.50 | 64.10 | 397,082 | +1.50(+2.39%) |
Feb 14, 2017 | 62.44 | 62.61 | 60.89 | 62.60 | 432,500 | +0.16(+0.26%) |
Feb 13, 2017 | 61.84 | 62.61 | 61.80 | 62.44 | 388,429 | +0.64(+1.04%) |
Feb 10, 2017 | 60.66 | 61.82 | 60.50 | 61.80 | 325,757 | +1.55(+2.57%) |
Feb 09, 2017 | 60.11 | 60.48 | 59.91 | 60.25 | 307,722 | +0.87(+1.47%) |
Feb 08, 2017 | 58.42 | 59.54 | 58.38 | 59.38 | 387,080 | +1.00(+1.71%) |
Feb 07, 2017 | 58.83 | 59.03 | 58.16 | 58.38 | 463,106 | -0.87(-1.47%) |
Feb 06, 2017 | 59.43 | 59.63 | 59.09 | 59.25 | 254,713 | -0.39(-0.65%) |
Feb 03, 2017 | 59.35 | 59.95 | 58.98 | 59.64 | 393,487 | +1.07(+1.83%) |
Feb 02, 2017 | 58.39 | 58.76 | 58.19 | 58.57 | 331,370 | +0.69(+1.19%) |
Feb 01, 2017 | 58.49 | 58.77 | 57.50 | 57.88 | 618,459 | +0.24(+0.42%) |
Jan 31, 2017 | 57.59 | 58.05 | 57.13 | 57.64 | 439,751 | +0.27(+0.47%) |
Jan 30, 2017 | 57.09 | 57.46 | 56.72 | 57.37 | 424,430 | -0.92(-1.59%) |
Jan 27, 2017 | 58.25 | 58.54 | 57.69 | 58.29 | 299,477 | -0.05(-0.08%) |
Jan 26, 2017 | 58.96 | 59.02 | 58.11 | 58.34 | 320,709 | -0.67(-1.14%) |
Jan 25, 2017 | 58.27 | 59.05 | 57.91 | 59.01 | 511,105 | +1.88(+3.30%) |
Jan 24, 2017 | 56.81 | 57.74 | 56.75 | 57.12 | 449,140 | +1.06(+1.89%) |
Jan 23, 2017 | 54.78 | 56.13 | 54.70 | 56.06 | 605,666 | +2.39(+4.46%) |
Jan 20, 2017 | 53.52 | 53.89 | 52.85 | 53.67 | 226,139 | +0.32(+0.59%) |
Jan 19, 2017 | 53.96 | 53.96 | 52.78 | 53.35 | 393,983 | -0.46(-0.86%) |
Jan 18, 2017 | 54.87 | 54.91 | 53.60 | 53.81 | 279,933 | -0.95(-1.74%) |
Jan 17, 2017 | 54.55 | 55.02 | 54.33 | 54.77 | 307,678 | -0.16(-0.30%) |
Jan 13, 2017 | 54.93 | 54.93 | 54.93 | 0 | -0.02(-0.03%) | |
Jan 12, 2017 | 54.97 | 55.03 | 54.19 | 54.95 | 366,020 | +0.59(+1.08%) |
Jan 11, 2017 | 52.70 | 54.44 | 52.17 | 54.36 | 485,312 | +1.88(+3.59%) |
Jan 10, 2017 | 52.46 | 53.32 | 52.40 | 52.47 | 297,111 | +0.92(+1.79%) |
Jan 09, 2017 | 51.64 | 51.95 | 51.39 | 51.55 | 170,665 | -0.09(-0.18%) |
Jan 06, 2017 | 51.78 | 51.96 | 51.30 | 51.64 | 327,471 | -0.76(-1.45%) |
Jan 05, 2017 | 51.78 | 52.60 | 51.75 | 52.40 | 345,230 | +1.74(+3.43%) |
Jan 04, 2017 | 50.39 | 50.98 | 50.36 | 50.66 | 491,150 | +1.10(+2.21%) |