Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 63.91 | 63.98 | 63.91 | 63.95 | 1,200 | +0.70(+1.11%) |
Mar 30, 2017 | 63.09 | 63.55 | 63.09 | 63.25 | 1,786 | -0.04(-0.06%) |
Mar 29, 2017 | 63.20 | 63.33 | 63.20 | 63.29 | 851 | +0.13(+0.20%) |
Mar 28, 2017 | 62.22 | 63.24 | 62.00 | 63.16 | 2,367 | +1.13(+1.82%) |
Mar 27, 2017 | 62.26 | 62.26 | 61.49 | 62.03 | 9,067 | -0.79(-1.26%) |
Mar 24, 2017 | 63.07 | 63.09 | 62.79 | 62.82 | 6,829 | -0.50(-0.79%) |
Mar 23, 2017 | 62.95 | 63.50 | 62.90 | 63.32 | 3,271 | +0.50(+0.80%) |
Mar 22, 2017 | 62.92 | 62.92 | 62.40 | 62.82 | 11,962 | -0.14(-0.22%) |
Mar 21, 2017 | 64.17 | 64.17 | 62.66 | 62.96 | 6,712 | -0.90(-1.41%) |
Mar 20, 2017 | 64.60 | 64.60 | 63.64 | 63.85 | 18,015 | -0.71(-1.09%) |
Mar 17, 2017 | 64.25 | 64.57 | 64.25 | 64.56 | 2,424 | +0.76(+1.19%) |
Mar 16, 2017 | 64.54 | 64.54 | 63.80 | 63.80 | 1,843 | -0.87(-1.35%) |
Mar 15, 2017 | 63.80 | 64.67 | 63.79 | 64.67 | 2,170 | +1.84(+2.93%) |
Mar 14, 2017 | 62.50 | 63.08 | 62.50 | 62.83 | 751 | -0.49(-0.77%) |
Mar 13, 2017 | 63.32 | 63.32 | 63.32 | 63.32 | 953 | +0.59(+0.94%) |
Mar 10, 2017 | 62.79 | 62.83 | 62.72 | 62.73 | 3,472 | +0.50(+0.80%) |
Mar 09, 2017 | 63.35 | 63.35 | 62.14 | 62.23 | 5,731 | -1.15(-1.81%) |
Mar 08, 2017 | 64.49 | 64.49 | 63.20 | 63.38 | 5,200 | -1.06(-1.64%) |
Mar 07, 2017 | 64.64 | 64.71 | 64.35 | 64.44 | 2,371 | -0.46(-0.71%) |
Mar 06, 2017 | 65.14 | 65.14 | 64.56 | 64.90 | 6,800 | -0.09(-0.14%) |
Mar 03, 2017 | 65.20 | 65.20 | 64.98 | 64.99 | 3,664 | -0.28(-0.43%) |
Mar 02, 2017 | 66.03 | 66.03 | 65.27 | 65.27 | 3,210 | -0.75(-1.14%) |
Mar 01, 2017 | 65.19 | 66.32 | 64.88 | 66.02 | 13,128 | +1.27(+1.96%) |
Feb 28, 2017 | 64.80 | 64.83 | 64.75 | 64.75 | 2,057 | +0.08(+0.12%) |
Feb 27, 2017 | 64.46 | 64.71 | 64.46 | 64.67 | 5,864 | +0.58(+0.91%) |
Feb 24, 2017 | 63.86 | 64.11 | 63.86 | 64.09 | 852 | +0.10(+0.15%) |
Feb 23, 2017 | 64.00 | 64.05 | 63.66 | 63.99 | 5,587 | +0.49(+0.77%) |
Feb 22, 2017 | 63.36 | 63.81 | 63.36 | 63.50 | 2,660 | -0.31(-0.49%) |
Feb 21, 2017 | 62.83 | 63.85 | 62.83 | 63.81 | 1,155 | +1.39(+2.23%) |
Feb 17, 2017 | 62.42 | 62.42 | 62.42 | 0 | -0.44(-0.70%) | |
Feb 16, 2017 | 62.94 | 62.95 | 62.81 | 62.85 | 1,396 | -0.07(-0.10%) |
Feb 15, 2017 | 62.60 | 62.92 | 62.40 | 62.92 | 1,210 | +0.33(+0.53%) |
Feb 14, 2017 | 62.68 | 62.68 | 62.14 | 62.59 | 3,208 | -0.18(-0.29%) |
Feb 13, 2017 | 62.53 | 62.95 | 62.47 | 62.77 | 36,993 | +0.56(+0.90%) |
Feb 10, 2017 | 61.80 | 62.21 | 61.80 | 62.21 | 2,834 | +0.72(+1.17%) |
Feb 09, 2017 | 61.33 | 61.59 | 61.33 | 61.49 | 1,509 | +0.34(+0.56%) |
Feb 08, 2017 | 61.29 | 61.29 | 60.85 | 61.15 | 1,848 | +0.06(+0.10%) |
Feb 07, 2017 | 61.64 | 61.64 | 61.08 | 61.09 | 4,459 | -0.14(-0.23%) |
Feb 06, 2017 | 61.73 | 61.73 | 61.23 | 61.23 | 2,092 | -0.63(-1.01%) |
Feb 03, 2017 | 62.05 | 62.20 | 61.85 | 61.85 | 8,051 | +1.12(+1.85%) |
Feb 02, 2017 | 60.36 | 61.10 | 60.35 | 60.73 | 7,853 | +0.12(+0.19%) |
Feb 01, 2017 | 61.30 | 61.30 | 60.35 | 60.61 | 2,751 | -0.68(-1.10%) |
Jan 31, 2017 | 60.76 | 61.29 | 60.56 | 61.29 | 1,568 | +0.55(+0.91%) |
Jan 30, 2017 | 60.80 | 60.80 | 60.39 | 60.74 | 3,671 | -0.58(-0.95%) |
Jan 27, 2017 | 61.55 | 61.55 | 61.32 | 61.32 | 646 | -0.19(-0.31%) |
Jan 26, 2017 | 62.27 | 62.27 | 61.44 | 61.51 | 6,576 | -0.41(-0.66%) |
Jan 25, 2017 | 61.37 | 62.02 | 61.37 | 61.92 | 8,190 | +1.02(+1.67%) |
Jan 24, 2017 | 60.05 | 60.90 | 60.05 | 60.90 | 3,447 | +1.40(+2.35%) |
Jan 23, 2017 | 60.18 | 60.18 | 59.42 | 59.50 | 2,466 | -0.51(-0.85%) |
Jan 20, 2017 | 60.16 | 60.16 | 59.90 | 60.01 | 1,030 | +0.44(+0.73%) |
Jan 19, 2017 | 59.92 | 60.06 | 59.57 | 59.57 | 3,122 | -0.60(-0.99%) |
Jan 18, 2017 | 60.05 | 60.18 | 60.00 | 60.17 | 1,006 | +0.13(+0.22%) |
Jan 17, 2017 | 60.25 | 60.25 | 59.85 | 60.04 | 1,277 | -0.09(-0.15%) |
Jan 13, 2017 | 60.13 | 60.13 | 60.13 | 0 | +0.28(+0.48%) | |
Jan 12, 2017 | 59.62 | 59.85 | 59.62 | 59.84 | 1,309 | +0.00(+0.01%) |
Jan 11, 2017 | 60.05 | 60.05 | 59.84 | 59.84 | 674 | -0.35(-0.58%) |
Jan 10, 2017 | 60.70 | 60.80 | 60.19 | 60.19 | 3,591 | -0.24(-0.40%) |
Jan 09, 2017 | 61.49 | 61.49 | 60.40 | 60.43 | 8,954 | -2.42(-3.85%) |
Jan 06, 2017 | 61.77 | 62.85 | 61.14 | 62.85 | 4,071 | +1.63(+2.66%) |
Jan 05, 2017 | 61.89 | 61.89 | 61.21 | 61.22 | 2,434 | -0.50(-0.81%) |
Jan 04, 2017 | 61.00 | 66.42 | 61.00 | 61.72 | 16,411 | +0.84(+1.38%) |