Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 60.55 | 60.55 | 60.48 | 60.48 | 54,449 | -0.11(-0.17%) |
Mar 30, 2017 | 60.55 | 60.58 | 60.55 | 60.58 | 485 | +0.07(+0.12%) |
Mar 29, 2017 | 60.52 | 60.52 | 60.51 | 60.51 | 519 | +0.01(+0.02%) |
Mar 28, 2017 | 60.16 | 60.57 | 60.09 | 60.50 | 1,884 | +0.42(+0.69%) |
Mar 27, 2017 | 59.97 | 60.09 | 59.97 | 60.09 | 593 | -0.12(-0.21%) |
Mar 24, 2017 | 60.41 | 60.51 | 60.17 | 60.21 | 4,884 | -0.29(-0.48%) |
Mar 23, 2017 | 60.31 | 60.71 | 60.31 | 60.50 | 3,990 | +0.11(+0.18%) |
Mar 21, 2017 | 60.40 | 156 | -0.48(-0.79%) | |||
Mar 20, 2017 | 60.96 | 60.97 | 60.84 | 60.87 | 1,777 | -0.22(-0.36%) |
Mar 17, 2017 | 60.99 | 61.10 | 60.99 | 61.10 | 118,642 | +0.15(+0.24%) |
Mar 16, 2017 | 61.03 | 61.03 | 60.87 | 60.95 | 9,776 | -0.01(-0.01%) |
Mar 15, 2017 | 60.73 | 60.96 | 60.73 | 60.96 | 2,885 | +0.44(+0.73%) |
Mar 14, 2017 | 60.53 | 60.53 | 60.43 | 60.51 | 1,440 | -0.17(-0.28%) |
Mar 13, 2017 | 60.69 | 60.69 | 60.57 | 60.68 | 5,575 | +0.04(+0.06%) |
Mar 10, 2017 | 61.47 | 61.47 | 60.58 | 60.65 | 3,940 | +0.14(+0.23%) |
Mar 09, 2017 | 60.53 | 60.53 | 60.51 | 60.51 | 780 | +0.09(+0.15%) |
Mar 08, 2017 | 61.33 | 61.33 | 60.42 | 60.42 | 6,851 | -0.10(-0.16%) |
Mar 07, 2017 | 60.66 | 60.66 | 60.49 | 60.51 | 2,974 | -0.19(-0.32%) |
Mar 06, 2017 | 60.65 | 60.93 | 60.55 | 60.71 | 10,290 | -0.14(-0.23%) |
Mar 03, 2017 | 60.85 | 60.88 | 60.73 | 60.85 | 4,529 | -0.05(-0.09%) |
Mar 02, 2017 | 61.03 | 61.05 | 60.86 | 60.90 | 3,058 | -0.32(-0.52%) |
Mar 01, 2017 | 60.85 | 61.25 | 60.85 | 61.22 | 4,493 | +0.72(+1.20%) |
Feb 28, 2017 | 60.51 | 60.58 | 60.46 | 60.50 | 146,475 | -0.02(-0.03%) |
Feb 27, 2017 | 60.75 | 60.75 | 60.49 | 60.51 | 2,215 | +0.03(+0.04%) |
Feb 24, 2017 | 60.40 | 60.49 | 60.40 | 60.49 | 1,177 | +0.16(+0.26%) |
Feb 23, 2017 | 60.33 | 60.33 | 60.33 | 60.33 | 479 | +0.11(+0.19%) |
Feb 22, 2017 | 60.18 | 60.26 | 60.18 | 60.21 | 950 | -0.11(-0.19%) |
Feb 21, 2017 | 60.16 | 60.33 | 60.16 | 60.33 | 1,210 | +0.55(+0.91%) |
Feb 17, 2017 | 59.78 | 59.78 | 59.78 | 0 | +0.01(+0.02%) | |
Feb 16, 2017 | 59.74 | 59.77 | 59.74 | 59.77 | 1,943 | +0.10(+0.16%) |
Feb 15, 2017 | 59.46 | 59.68 | 59.46 | 59.68 | 2,069 | +0.27(+0.46%) |
Feb 14, 2017 | 59.43 | 59.43 | 59.18 | 59.40 | 1,472 | +0.15(+0.25%) |
Feb 13, 2017 | 59.15 | 59.31 | 59.13 | 59.25 | 2,853 | +0.30(+0.51%) |
Feb 10, 2017 | 58.89 | 58.98 | 58.89 | 58.95 | 920 | +0.22(+0.38%) |
Feb 09, 2017 | 58.76 | 58.76 | 58.73 | 58.73 | 1,038 | +0.34(+0.57%) |
Feb 08, 2017 | 58.37 | 58.41 | 58.36 | 58.40 | 3,112 | +0.09(+0.16%) |
Feb 07, 2017 | 58.28 | 58.33 | 58.26 | 58.30 | 1,629 | +0.05(+0.09%) |
Feb 06, 2017 | 58.29 | 58.30 | 58.18 | 58.25 | 1,908 | +0.42(+0.72%) |
Feb 02, 2017 | 57.83 | 134 | +0.03(+0.05%) | |||
Feb 01, 2017 | 58.06 | 58.06 | 57.73 | 57.81 | 2,883 | +0.03(+0.05%) |
Jan 31, 2017 | 58.18 | 58.18 | 57.71 | 57.78 | 2,115 | -0.22(-0.38%) |
Jan 30, 2017 | 57.81 | 58.00 | 57.80 | 58.00 | 2,826 | -0.24(-0.42%) |
Jan 27, 2017 | 58.24 | 58.25 | 58.24 | 58.24 | 1,077 | -0.07(-0.13%) |
Jan 26, 2017 | 58.26 | 58.32 | 58.26 | 58.32 | 786 | -0.02(-0.03%) |
Jan 25, 2017 | 58.33 | 58.33 | 58.33 | 58.33 | 1,179 | +0.29(+0.50%) |
Jan 24, 2017 | 57.94 | 58.05 | 57.94 | 58.05 | 725 | +0.41(+0.71%) |
Jan 23, 2017 | 57.74 | 57.74 | 57.56 | 57.63 | 1,946 | -0.14(-0.25%) |
Jan 20, 2017 | 57.88 | 57.88 | 57.71 | 57.78 | 772 | +0.21(+0.37%) |
Jan 19, 2017 | 57.81 | 57.81 | 57.57 | 57.57 | 1,609 | -0.23(-0.40%) |
Jan 18, 2017 | 57.83 | 57.92 | 57.75 | 57.80 | 3,098 | -0.05(-0.09%) |
Jan 17, 2017 | 57.82 | 57.86 | 57.78 | 57.85 | 5,741 | +0.05(+0.09%) |
Jan 13, 2017 | 57.80 | 57.80 | 57.80 | 0 | +0.03(+0.05%) | |
Jan 12, 2017 | 57.63 | 57.77 | 57.43 | 57.77 | 2,977 | +0.01(+0.02%) |
Jan 11, 2017 | 57.76 | 57.76 | 57.76 | 57.76 | 226 | -0.06(-0.11%) |
Jan 10, 2017 | 57.85 | 58.01 | 57.77 | 57.82 | 16,780 | +0.05(+0.08%) |
Jan 09, 2017 | 57.82 | 57.82 | 57.73 | 57.78 | 7,587 | +0.05(+0.09%) |
Jan 05, 2017 | 57.73 | 452 | -0.18(-0.30%) | |||
Jan 04, 2017 | 57.83 | 57.92 | 57.76 | 57.90 | 31,123 | +0.49(+0.85%) |