Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 75.80 | 75.82 | 74.63 | 75.09 | 86,602 | -0.63(-0.84%) |
Mar 30, 2017 | 74.67 | 76.49 | 74.62 | 75.73 | 64,753 | +0.19(+0.25%) |
Mar 29, 2017 | 73.86 | 75.60 | 73.79 | 75.54 | 124,537 | +1.48(+1.99%) |
Mar 28, 2017 | 74.24 | 75.38 | 73.94 | 74.07 | 93,933 | -0.18(-0.24%) |
Mar 27, 2017 | 75.27 | 75.40 | 73.90 | 74.24 | 101,107 | -1.36(-1.80%) |
Mar 24, 2017 | 73.47 | 76.10 | 73.05 | 75.61 | 185,721 | +2.27(+3.09%) |
Mar 23, 2017 | 72.00 | 73.55 | 71.52 | 73.34 | 128,788 | +1.31(+1.83%) |
Mar 22, 2017 | 70.75 | 72.39 | 70.21 | 72.02 | 96,302 | +0.86(+1.21%) |
Mar 21, 2017 | 71.92 | 74.11 | 70.38 | 71.17 | 135,985 | -0.48(-0.67%) |
Mar 20, 2017 | 71.07 | 72.08 | 70.79 | 71.65 | 93,119 | +0.63(+0.88%) |
Mar 17, 2017 | 69.19 | 71.61 | 69.19 | 71.02 | 235,684 | +1.52(+2.19%) |
Mar 16, 2017 | 68.59 | 70.38 | 67.51 | 69.50 | 79,828 | +1.04(+1.53%) |
Mar 15, 2017 | 66.87 | 68.66 | 66.66 | 68.45 | 82,798 | +1.58(+2.36%) |
Mar 14, 2017 | 67.62 | 67.62 | 66.57 | 66.87 | 64,305 | -1.08(-1.58%) |
Mar 13, 2017 | 68.84 | 69.13 | 67.44 | 67.95 | 127,537 | -0.84(-1.21%) |
Mar 10, 2017 | 68.79 | 69.10 | 66.78 | 68.78 | 53,333 | +0.54(+0.79%) |
Mar 09, 2017 | 68.64 | 68.64 | 67.81 | 68.24 | 60,715 | -0.53(-0.76%) |
Mar 08, 2017 | 70.70 | 70.70 | 68.70 | 68.77 | 76,683 | -1.40(-1.99%) |
Mar 07, 2017 | 70.04 | 70.45 | 68.96 | 70.17 | 80,054 | +0.35(+0.50%) |
Mar 06, 2017 | 68.61 | 70.35 | 67.76 | 69.82 | 70,458 | +0.87(+1.26%) |
Mar 03, 2017 | 67.86 | 69.39 | 67.86 | 68.95 | 79,885 | +1.46(+2.17%) |
Mar 02, 2017 | 68.45 | 68.50 | 67.21 | 67.49 | 66,462 | -1.41(-2.04%) |
Mar 01, 2017 | 67.47 | 69.59 | 67.30 | 68.90 | 147,019 | +2.04(+3.05%) |
Feb 28, 2017 | 66.79 | 67.32 | 65.83 | 66.86 | 66,560 | -0.12(-0.18%) |
Feb 27, 2017 | 65.94 | 67.07 | 65.94 | 66.98 | 83,858 | +1.20(+1.82%) |
Feb 24, 2017 | 67.38 | 67.38 | 64.44 | 65.78 | 106,482 | -0.90(-1.36%) |
Feb 23, 2017 | 67.68 | 67.86 | 66.36 | 66.69 | 53,869 | -0.70(-1.04%) |
Feb 22, 2017 | 67.13 | 67.99 | 66.02 | 67.39 | 80,216 | +0.01(+0.01%) |
Feb 21, 2017 | 66.51 | 67.78 | 65.53 | 67.38 | 95,444 | +0.73(+1.09%) |
Feb 17, 2017 | 66.66 | 66.66 | 66.66 | 0 | +2.06(+3.20%) | |
Feb 16, 2017 | 65.34 | 65.34 | 64.33 | 64.59 | 52,247 | -0.68(-1.04%) |
Feb 15, 2017 | 64.85 | 65.33 | 63.70 | 65.27 | 86,350 | +0.46(+0.72%) |
Feb 14, 2017 | 64.96 | 65.50 | 64.05 | 64.81 | 60,089 | -0.33(-0.51%) |
Feb 13, 2017 | 65.55 | 65.64 | 64.28 | 65.14 | 75,589 | -0.39(-0.60%) |
Feb 10, 2017 | 65.08 | 66.64 | 64.30 | 65.54 | 161,167 | +0.60(+0.93%) |
Feb 09, 2017 | 63.73 | 65.28 | 63.61 | 64.93 | 134,456 | +1.21(+1.89%) |
Feb 08, 2017 | 63.42 | 63.93 | 62.60 | 63.73 | 173,164 | +0.94(+1.50%) |
Feb 07, 2017 | 61.15 | 62.88 | 61.15 | 62.78 | 146,451 | +2.03(+3.35%) |
Feb 06, 2017 | 62.77 | 62.77 | 60.32 | 60.75 | 92,338 | -1.28(-2.07%) |
Feb 03, 2017 | 61.10 | 62.19 | 60.83 | 62.03 | 99,642 | +1.35(+2.22%) |
Feb 02, 2017 | 60.70 | 61.06 | 59.67 | 60.69 | 96,088 | +0.03(+0.05%) |
Feb 01, 2017 | 60.32 | 60.83 | 59.56 | 60.66 | 96,267 | +0.86(+1.44%) |
Jan 31, 2017 | 61.36 | 61.36 | 59.33 | 59.80 | 93,861 | -1.59(-2.60%) |
Jan 30, 2017 | 60.90 | 61.94 | 60.83 | 61.39 | 102,763 | +0.48(+0.79%) |
Jan 27, 2017 | 61.48 | 61.87 | 59.79 | 60.91 | 138,753 | +0.09(+0.15%) |
Jan 26, 2017 | 61.56 | 62.43 | 60.52 | 60.82 | 258,517 | -0.79(-1.28%) |
Jan 25, 2017 | 62.18 | 62.33 | 60.41 | 61.61 | 292,523 | -0.26(-0.42%) |
Jan 24, 2017 | 62.24 | 62.44 | 60.87 | 61.87 | 203,486 | +0.25(+0.40%) |
Jan 23, 2017 | 59.48 | 61.67 | 58.78 | 61.62 | 212,687 | +3.33(+5.70%) |
Jan 20, 2017 | 57.11 | 58.39 | 56.38 | 58.30 | 244,491 | +1.76(+3.12%) |
Jan 19, 2017 | 57.00 | 57.26 | 56.27 | 56.53 | 135,630 | +0.09(+0.16%) |
Jan 18, 2017 | 57.71 | 58.30 | 56.09 | 56.44 | 170,837 | -1.25(-2.17%) |
Jan 17, 2017 | 59.78 | 59.83 | 57.37 | 57.69 | 236,657 | -1.04(-1.76%) |
Jan 13, 2017 | 58.73 | 58.73 | 58.73 | 0 | +1.88(+3.31%) | |
Jan 12, 2017 | 57.23 | 57.92 | 56.80 | 56.85 | 98,323 | -0.24(-0.42%) |
Jan 11, 2017 | 58.37 | 58.41 | 56.49 | 57.09 | 135,326 | -1.47(-2.51%) |
Jan 10, 2017 | 58.68 | 59.53 | 58.09 | 58.56 | 116,752 | -0.15(-0.26%) |
Jan 09, 2017 | 60.62 | 60.62 | 58.50 | 58.71 | 134,241 | -1.73(-2.87%) |
Jan 06, 2017 | 61.58 | 62.05 | 60.08 | 60.45 | 126,125 | -1.20(-1.94%) |
Jan 05, 2017 | 62.00 | 62.92 | 61.43 | 61.65 | 133,605 | +0.06(+0.10%) |
Jan 04, 2017 | 61.68 | 62.00 | 60.52 | 61.58 | 122,555 | -0.12(-0.19%) |