Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 55.75 | 56.09 | 55.51 | 55.76 | 21,520 | -0.39(-0.69%) |
Mar 30, 2017 | 56.28 | 56.36 | 56.15 | 56.15 | 10,736 | -0.92(-1.61%) |
Mar 29, 2017 | 56.40 | 57.19 | 56.40 | 57.07 | 16,964 | +0.45(+0.79%) |
Mar 28, 2017 | 56.31 | 56.80 | 56.31 | 56.62 | 28,404 | +0.52(+0.93%) |
Mar 27, 2017 | 55.96 | 56.21 | 55.75 | 56.10 | 16,848 | -1.07(-1.87%) |
Mar 24, 2017 | 56.95 | 57.18 | 56.84 | 57.17 | 8,832 | +0.25(+0.44%) |
Mar 23, 2017 | 56.92 | 57.09 | 56.69 | 56.92 | 18,132 | +0.08(+0.14%) |
Mar 22, 2017 | 56.43 | 56.96 | 56.41 | 56.84 | 11,964 | +0.27(+0.48%) |
Mar 21, 2017 | 57.34 | 57.37 | 56.17 | 56.57 | 13,452 | -0.77(-1.34%) |
Mar 20, 2017 | 57.38 | 57.40 | 57.28 | 57.34 | 26,213 | +0.58(+1.02%) |
Mar 17, 2017 | 57.23 | 57.23 | 56.51 | 56.76 | 46,052 | -0.78(-1.36%) |
Mar 16, 2017 | 57.24 | 57.70 | 57.06 | 57.54 | 12,352 | +0.48(+0.84%) |
Mar 15, 2017 | 56.19 | 57.38 | 56.17 | 57.06 | 42,602 | +0.75(+1.33%) |
Mar 14, 2017 | 56.39 | 56.51 | 56.26 | 56.31 | 14,773 | +0.50(+0.90%) |
Mar 13, 2017 | 56.16 | 56.16 | 55.75 | 55.81 | 5,470 | -0.10(-0.18%) |
Mar 10, 2017 | 56.03 | 56.03 | 55.52 | 55.91 | 19,109 | -2.43(-4.17%) |
Mar 09, 2017 | 58.67 | 58.76 | 58.18 | 58.34 | 14,050 | -1.59(-2.65%) |
Mar 08, 2017 | 60.17 | 60.30 | 59.78 | 59.93 | 8,200 | -0.49(-0.81%) |
Mar 07, 2017 | 60.74 | 60.74 | 60.18 | 60.42 | 11,782 | +2.15(+3.69%) |
Mar 06, 2017 | 58.61 | 58.61 | 58.27 | 58.27 | 8,761 | -1.79(-2.98%) |
Mar 03, 2017 | 60.04 | 60.23 | 59.97 | 60.06 | 7,328 | -0.11(-0.18%) |
Mar 02, 2017 | 60.24 | 60.35 | 60.11 | 60.17 | 6,659 | -0.28(-0.46%) |
Mar 01, 2017 | 60.14 | 60.49 | 59.94 | 60.45 | 21,813 | -0.47(-0.77%) |
Feb 28, 2017 | 60.40 | 60.95 | 60.40 | 60.92 | 13,429 | +0.25(+0.41%) |
Feb 27, 2017 | 61.74 | 61.74 | 60.56 | 60.67 | 15,712 | -1.07(-1.73%) |
Feb 24, 2017 | 61.72 | 61.74 | 61.34 | 61.74 | 13,969 | -1.35(-2.14%) |
Feb 23, 2017 | 63.36 | 63.39 | 62.82 | 63.09 | 13,642 | -1.57(-2.43%) |
Feb 22, 2017 | 64.23 | 64.80 | 64.23 | 64.66 | 15,066 | +2.70(+4.36%) |
Feb 21, 2017 | 61.76 | 61.96 | 61.49 | 61.96 | 6,427 | +0.70(+1.14%) |
Feb 17, 2017 | 61.26 | 61.26 | 61.26 | 0 | -1.10(-1.76%) | |
Feb 16, 2017 | 62.43 | 62.51 | 62.16 | 62.36 | 9,472 | +1.01(+1.65%) |
Feb 15, 2017 | 60.88 | 61.54 | 60.72 | 61.35 | 17,789 | +0.95(+1.57%) |
Feb 14, 2017 | 60.08 | 60.51 | 60.08 | 60.40 | 23,260 | -1.92(-3.08%) |
Feb 13, 2017 | 62.27 | 62.78 | 62.27 | 62.32 | 22,971 | +0.26(+0.42%) |
Feb 10, 2017 | 62.02 | 62.07 | 61.51 | 62.06 | 17,057 | -0.09(-0.14%) |
Feb 09, 2017 | 62.11 | 62.30 | 62.01 | 62.15 | 9,880 | +0.20(+0.32%) |
Feb 08, 2017 | 61.36 | 62.05 | 61.32 | 61.95 | 12,806 | -0.06(-0.10%) |
Feb 07, 2017 | 62.15 | 62.22 | 61.50 | 62.01 | 21,458 | -0.87(-1.38%) |
Feb 06, 2017 | 63.03 | 63.07 | 62.68 | 62.88 | 10,657 | -0.52(-0.82%) |
Feb 03, 2017 | 63.55 | 63.75 | 63.40 | 63.40 | 4,314 | +0.27(+0.43%) |
Feb 02, 2017 | 62.80 | 63.32 | 62.62 | 63.13 | 14,170 | +0.32(+0.51%) |
Feb 01, 2017 | 62.62 | 63.00 | 62.62 | 62.81 | 5,629 | +0.47(+0.75%) |
Jan 31, 2017 | 62.19 | 62.44 | 62.12 | 62.34 | 7,845 | +0.03(+0.05%) |
Jan 30, 2017 | 62.32 | 62.47 | 61.70 | 62.31 | 17,537 | -0.39(-0.62%) |
Jan 27, 2017 | 62.41 | 62.76 | 62.16 | 62.70 | 7,481 | -0.16(-0.25%) |
Jan 26, 2017 | 62.83 | 63.14 | 62.75 | 62.86 | 15,041 | -0.04(-0.06%) |
Jan 25, 2017 | 62.69 | 62.98 | 62.59 | 62.90 | 9,177 | +0.23(+0.37%) |
Jan 24, 2017 | 61.50 | 62.89 | 61.50 | 62.67 | 23,582 | +2.57(+4.28%) |
Jan 23, 2017 | 59.06 | 60.59 | 58.89 | 60.10 | 46,754 | -0.50(-0.83%) |
Jan 20, 2017 | 60.64 | 61.50 | 60.07 | 60.60 | 30,130 | -2.55(-4.04%) |
Jan 19, 2017 | 63.02 | 63.15 | 62.84 | 63.15 | 35,512 | +1.46(+2.37%) |
Jan 18, 2017 | 61.67 | 61.86 | 61.50 | 61.69 | 22,602 | -0.37(-0.60%) |
Jan 17, 2017 | 61.48 | 62.12 | 61.47 | 62.06 | 35,990 | +1.66(+2.75%) |
Jan 13, 2017 | 60.40 | 60.40 | 60.40 | 0 | -0.06(-0.10%) | |
Jan 12, 2017 | 60.13 | 60.49 | 59.86 | 60.46 | 19,962 | +2.02(+3.46%) |
Jan 11, 2017 | 58.30 | 58.55 | 58.00 | 58.44 | 66,061 | +0.94(+1.63%) |
Jan 10, 2017 | 57.22 | 57.83 | 57.22 | 57.50 | 71,176 | +0.54(+0.95%) |
Jan 09, 2017 | 56.44 | 56.99 | 56.02 | 56.96 | 81,134 | -0.14(-0.25%) |
Jan 06, 2017 | 56.74 | 57.20 | 56.74 | 57.10 | 102,810 | +1.59(+2.86%) |
Jan 05, 2017 | 55.29 | 55.86 | 55.28 | 55.51 | 48,629 | +0.80(+1.46%) |
Jan 04, 2017 | 54.24 | 54.83 | 54.24 | 54.71 | 54,190 | +0.65(+1.20%) |