Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 67.66 | 67.91 | 67.09 | 67.35 | 358,132 | -1.65(-2.39%) |
Mar 30, 2017 | 69.21 | 69.82 | 68.80 | 69.00 | 348,125 | -1.03(-1.48%) |
Mar 29, 2017 | 69.26 | 70.21 | 69.01 | 70.03 | 284,449 | +0.37(+0.54%) |
Mar 28, 2017 | 69.03 | 70.29 | 69.01 | 69.65 | 331,123 | +0.48(+0.70%) |
Mar 27, 2017 | 68.37 | 69.47 | 67.71 | 69.17 | 427,530 | -0.65(-0.93%) |
Mar 24, 2017 | 69.00 | 70.09 | 69.00 | 69.82 | 449,311 | +0.63(+0.91%) |
Mar 23, 2017 | 68.40 | 69.92 | 68.37 | 69.19 | 515,068 | +0.02(+0.03%) |
Mar 22, 2017 | 67.99 | 69.61 | 67.53 | 69.17 | 603,224 | +1.06(+1.56%) |
Mar 21, 2017 | 71.61 | 72.00 | 68.02 | 68.11 | 719,078 | -2.62(-3.70%) |
Mar 20, 2017 | 69.44 | 71.08 | 69.22 | 70.73 | 541,258 | +2.55(+3.73%) |
Mar 17, 2017 | 68.73 | 68.79 | 68.01 | 68.18 | 436,879 | -0.20(-0.29%) |
Mar 16, 2017 | 68.68 | 68.99 | 67.94 | 68.38 | 715,930 | +1.13(+1.69%) |
Mar 15, 2017 | 63.34 | 67.63 | 62.89 | 67.25 | 942,832 | +4.71(+7.53%) |
Mar 14, 2017 | 62.94 | 63.16 | 62.30 | 62.54 | 439,622 | -0.91(-1.43%) |
Mar 13, 2017 | 62.90 | 63.66 | 62.71 | 63.45 | 358,777 | +2.50(+4.09%) |
Mar 10, 2017 | 60.43 | 60.97 | 60.04 | 60.95 | 373,531 | +1.87(+3.16%) |
Mar 09, 2017 | 59.60 | 59.82 | 58.07 | 59.09 | 487,075 | -1.53(-2.52%) |
Mar 08, 2017 | 61.67 | 62.08 | 60.34 | 60.61 | 354,380 | -1.68(-2.70%) |
Mar 07, 2017 | 62.59 | 62.71 | 61.90 | 62.30 | 237,407 | +0.26(+0.41%) |
Mar 06, 2017 | 62.22 | 62.22 | 61.48 | 62.04 | 230,682 | +0.00(+0.00%) |
Mar 03, 2017 | 61.40 | 62.09 | 60.85 | 62.04 | 397,792 | +1.44(+2.38%) |
Mar 02, 2017 | 62.07 | 62.35 | 60.52 | 60.59 | 574,278 | -3.23(-5.06%) |
Mar 01, 2017 | 62.61 | 64.04 | 62.53 | 63.82 | 551,472 | +2.65(+4.33%) |
Feb 28, 2017 | 62.69 | 62.77 | 61.08 | 61.17 | 421,404 | -1.72(-2.73%) |
Feb 27, 2017 | 63.04 | 63.49 | 62.53 | 62.89 | 285,441 | -0.66(-1.04%) |
Feb 24, 2017 | 63.49 | 63.94 | 63.26 | 63.55 | 319,843 | -2.26(-3.43%) |
Feb 23, 2017 | 66.90 | 66.93 | 65.60 | 65.81 | 458,499 | +0.05(+0.07%) |
Feb 22, 2017 | 64.94 | 65.82 | 64.86 | 65.76 | 224,537 | +0.54(+0.83%) |
Feb 21, 2017 | 64.32 | 65.29 | 64.18 | 65.22 | 365,916 | +2.18(+3.47%) |
Feb 17, 2017 | 63.04 | 63.04 | 63.04 | 0 | -0.91(-1.43%) | |
Feb 16, 2017 | 64.89 | 64.89 | 63.87 | 63.95 | 427,216 | -0.72(-1.12%) |
Feb 15, 2017 | 63.20 | 64.75 | 63.05 | 64.67 | 393,563 | +1.51(+2.39%) |
Feb 14, 2017 | 63.00 | 63.17 | 61.44 | 63.16 | 428,667 | +0.16(+0.26%) |
Feb 13, 2017 | 62.40 | 63.17 | 62.35 | 63.00 | 384,988 | +0.65(+1.04%) |
Feb 10, 2017 | 61.21 | 62.37 | 61.04 | 62.35 | 322,870 | +1.56(+2.57%) |
Feb 09, 2017 | 60.65 | 61.02 | 60.45 | 60.79 | 304,995 | +0.88(+1.47%) |
Feb 08, 2017 | 58.94 | 60.07 | 58.90 | 59.91 | 383,650 | +1.01(+1.71%) |
Feb 07, 2017 | 59.36 | 59.56 | 58.68 | 58.90 | 459,002 | -0.88(-1.47%) |
Feb 06, 2017 | 59.96 | 60.16 | 59.62 | 59.78 | 252,456 | -0.39(-0.65%) |
Feb 03, 2017 | 59.88 | 60.48 | 59.51 | 60.17 | 390,001 | +1.08(+1.83%) |
Feb 02, 2017 | 58.91 | 59.29 | 58.71 | 59.10 | 328,434 | +0.69(+1.19%) |
Feb 01, 2017 | 59.01 | 59.30 | 58.02 | 58.40 | 612,979 | +0.25(+0.42%) |
Jan 31, 2017 | 58.11 | 58.57 | 57.64 | 58.15 | 435,855 | +0.27(+0.47%) |
Jan 30, 2017 | 57.61 | 57.97 | 57.23 | 57.88 | 420,669 | -0.93(-1.59%) |
Jan 27, 2017 | 58.77 | 59.06 | 58.21 | 58.81 | 296,823 | -0.05(-0.08%) |
Jan 26, 2017 | 59.49 | 59.55 | 58.63 | 58.86 | 317,867 | -0.68(-1.14%) |
Jan 25, 2017 | 58.79 | 59.58 | 58.43 | 59.53 | 506,576 | +1.90(+3.30%) |
Jan 24, 2017 | 57.32 | 58.25 | 57.26 | 57.63 | 445,160 | +1.07(+1.89%) |
Jan 23, 2017 | 55.27 | 56.64 | 55.19 | 56.56 | 600,299 | +2.41(+4.46%) |
Jan 20, 2017 | 54.00 | 54.37 | 53.33 | 54.15 | 224,135 | +0.32(+0.59%) |
Jan 19, 2017 | 54.44 | 54.44 | 53.25 | 53.83 | 390,492 | -0.47(-0.86%) |
Jan 18, 2017 | 55.36 | 55.40 | 54.08 | 54.30 | 277,453 | -0.96(-1.74%) |
Jan 17, 2017 | 55.04 | 55.51 | 54.82 | 55.26 | 304,951 | -0.16(-0.30%) |
Jan 13, 2017 | 55.42 | 55.42 | 55.42 | 0 | -0.02(-0.03%) | |
Jan 12, 2017 | 55.46 | 55.52 | 54.67 | 55.44 | 362,776 | +0.59(+1.08%) |
Jan 11, 2017 | 53.17 | 54.93 | 52.63 | 54.84 | 481,011 | +1.90(+3.59%) |
Jan 10, 2017 | 52.93 | 53.79 | 52.87 | 52.94 | 294,478 | +0.93(+1.79%) |
Jan 09, 2017 | 52.10 | 52.41 | 51.85 | 52.01 | 169,153 | -0.09(-0.18%) |
Jan 06, 2017 | 52.25 | 52.42 | 51.76 | 52.10 | 324,569 | -0.77(-1.45%) |
Jan 05, 2017 | 52.24 | 53.07 | 52.21 | 52.87 | 342,171 | +1.76(+3.43%) |
Jan 04, 2017 | 50.84 | 51.43 | 50.81 | 51.11 | 486,797 | +1.11(+2.21%) |