Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 71.65 | 72.16 | 71.16 | 71.61 | 663,048 | -0.13(-0.18%) |
Mar 30, 2017 | 70.88 | 71.80 | 70.64 | 71.74 | 357,355 | +1.00(+1.41%) |
Mar 29, 2017 | 70.38 | 70.92 | 70.21 | 70.74 | 163,317 | +0.52(+0.74%) |
Mar 28, 2017 | 69.48 | 70.88 | 69.48 | 70.22 | 426,520 | +0.84(+1.21%) |
Mar 27, 2017 | 68.23 | 69.61 | 67.75 | 69.38 | 180,868 | +0.65(+0.95%) |
Mar 24, 2017 | 69.17 | 69.37 | 68.45 | 68.73 | 179,884 | -0.36(-0.52%) |
Mar 23, 2017 | 68.56 | 69.54 | 68.52 | 69.09 | 294,387 | +0.49(+0.71%) |
Mar 22, 2017 | 67.91 | 68.77 | 66.34 | 68.60 | 190,657 | +0.32(+0.47%) |
Mar 21, 2017 | 70.29 | 70.32 | 68.21 | 68.28 | 726,228 | -1.66(-2.37%) |
Mar 20, 2017 | 69.67 | 70.19 | 68.84 | 69.94 | 499,268 | +0.43(+0.62%) |
Mar 17, 2017 | 68.94 | 69.81 | 68.84 | 69.51 | 565,735 | +0.24(+0.35%) |
Mar 16, 2017 | 68.80 | 69.34 | 68.23 | 69.27 | 317,153 | +0.80(+1.17%) |
Mar 15, 2017 | 67.48 | 68.73 | 66.26 | 68.47 | 458,084 | +1.15(+1.71%) |
Mar 14, 2017 | 67.09 | 67.43 | 66.31 | 67.32 | 201,607 | -0.32(-0.47%) |
Mar 13, 2017 | 66.63 | 67.85 | 66.60 | 67.64 | 338,911 | +1.32(+1.99%) |
Mar 10, 2017 | 66.26 | 66.45 | 65.77 | 66.32 | 309,329 | +0.19(+0.29%) |
Mar 09, 2017 | 65.91 | 66.56 | 65.85 | 66.13 | 624,130 | +0.15(+0.23%) |
Mar 08, 2017 | 66.00 | 66.32 | 65.49 | 65.98 | 415,166 | -0.02(-0.03%) |
Mar 07, 2017 | 65.20 | 66.28 | 65.20 | 66.00 | 732,046 | +0.71(+1.09%) |
Mar 06, 2017 | 64.46 | 65.38 | 63.90 | 65.29 | 536,088 | +0.70(+1.08%) |
Mar 03, 2017 | 62.47 | 64.67 | 62.43 | 64.59 | 542,478 | +1.60(+2.54%) |
Mar 02, 2017 | 62.90 | 63.50 | 62.43 | 62.99 | 245,003 | +0.09(+0.14%) |
Mar 01, 2017 | 62.30 | 63.22 | 62.30 | 62.90 | 400,326 | +1.52(+2.48%) |
Feb 28, 2017 | 61.00 | 61.56 | 60.88 | 61.38 | 395,244 | +0.11(+0.18%) |
Feb 27, 2017 | 60.68 | 61.48 | 60.36 | 61.27 | 218,847 | +0.58(+0.96%) |
Feb 24, 2017 | 60.47 | 61.02 | 60.07 | 60.69 | 188,934 | -0.16(-0.26%) |
Feb 23, 2017 | 60.86 | 61.05 | 60.25 | 60.85 | 221,890 | -0.13(-0.21%) |
Feb 22, 2017 | 60.71 | 61.80 | 60.16 | 60.98 | 306,581 | +0.07(+0.11%) |
Feb 21, 2017 | 62.03 | 63.00 | 60.33 | 60.91 | 516,311 | -0.48(-0.78%) |
Feb 17, 2017 | 61.39 | 61.39 | 61.39 | 0 | +3.86(+6.71%) | |
Feb 16, 2017 | 57.87 | 58.50 | 56.62 | 57.53 | 332,124 | -0.47(-0.81%) |
Feb 15, 2017 | 57.48 | 58.21 | 57.48 | 58.00 | 136,710 | +0.29(+0.50%) |
Feb 14, 2017 | 57.72 | 58.22 | 57.40 | 57.71 | 394,147 | -0.31(-0.53%) |
Feb 13, 2017 | 57.99 | 58.30 | 57.56 | 58.02 | 338,814 | +0.35(+0.61%) |
Feb 10, 2017 | 58.21 | 58.21 | 57.17 | 57.67 | 144,214 | -0.28(-0.48%) |
Feb 09, 2017 | 57.07 | 58.50 | 56.97 | 57.95 | 178,709 | +1.08(+1.90%) |
Feb 08, 2017 | 57.07 | 57.64 | 56.52 | 56.87 | 203,937 | -0.55(-0.96%) |
Feb 07, 2017 | 58.15 | 58.34 | 57.23 | 57.42 | 134,097 | -0.66(-1.14%) |
Feb 06, 2017 | 58.39 | 58.69 | 57.99 | 58.08 | 224,425 | -0.66(-1.12%) |
Feb 03, 2017 | 58.29 | 58.82 | 58.15 | 58.74 | 197,425 | +0.70(+1.21%) |
Feb 02, 2017 | 57.99 | 58.29 | 57.25 | 58.04 | 286,780 | -0.13(-0.22%) |
Feb 01, 2017 | 59.41 | 59.62 | 57.86 | 58.17 | 237,679 | -0.81(-1.37%) |
Jan 31, 2017 | 57.59 | 59.24 | 57.54 | 58.98 | 246,184 | +1.03(+1.78%) |
Jan 30, 2017 | 57.51 | 58.10 | 56.88 | 57.95 | 233,734 | +0.20(+0.35%) |
Jan 27, 2017 | 57.98 | 58.21 | 57.58 | 57.75 | 111,764 | -0.40(-0.69%) |
Jan 26, 2017 | 58.16 | 58.47 | 57.70 | 58.15 | 127,883 | -0.01(-0.02%) |
Jan 25, 2017 | 57.78 | 58.27 | 57.59 | 58.16 | 275,949 | +0.66(+1.15%) |
Jan 24, 2017 | 57.11 | 57.82 | 56.95 | 57.50 | 474,869 | +0.33(+0.58%) |
Jan 23, 2017 | 58.00 | 58.15 | 56.81 | 57.17 | 223,171 | -0.77(-1.33%) |
Jan 20, 2017 | 57.59 | 58.30 | 57.34 | 57.94 | 201,057 | +0.33(+0.57%) |
Jan 19, 2017 | 58.22 | 58.85 | 57.44 | 57.61 | 235,430 | -0.47(-0.81%) |
Jan 18, 2017 | 57.78 | 58.15 | 57.15 | 58.08 | 253,594 | +0.47(+0.82%) |
Jan 17, 2017 | 58.80 | 59.27 | 57.56 | 57.61 | 239,242 | -1.34(-2.27%) |
Jan 13, 2017 | 58.95 | 58.95 | 58.95 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 59.50 | 59.74 | 58.19 | 58.91 | 186,019 | -0.87(-1.46%) |
Jan 11, 2017 | 59.57 | 60.13 | 58.91 | 59.78 | 180,622 | +0.43(+0.72%) |
Jan 10, 2017 | 59.38 | 59.90 | 58.73 | 59.35 | 359,875 | +0.24(+0.41%) |
Jan 09, 2017 | 58.48 | 59.29 | 58.30 | 59.11 | 349,762 | +0.35(+0.60%) |
Jan 06, 2017 | 58.74 | 59.09 | 58.38 | 58.76 | 319,709 | -0.18(-0.31%) |
Jan 05, 2017 | 58.81 | 59.13 | 58.31 | 58.94 | 288,355 | +0.28(+0.48%) |
Jan 04, 2017 | 58.57 | 59.52 | 58.50 | 58.66 | 222,664 | +0.28(+0.48%) |