Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 60.10 | 61.15 | 59.30 | 60.55 | 595,465 | +2.35(+4.04%) |
Mar 30, 2017 | 58.00 | 58.20 | 56.95 | 58.20 | 634,283 | +0.05(+0.09%) |
Mar 29, 2017 | 59.20 | 59.52 | 58.10 | 58.15 | 469,860 | -1.15(-1.94%) |
Mar 28, 2017 | 60.40 | 60.40 | 58.55 | 59.30 | 486,121 | -0.85(-1.41%) |
Mar 27, 2017 | 59.55 | 60.50 | 57.65 | 60.15 | 405,696 | -0.40(-0.66%) |
Mar 24, 2017 | 60.75 | 61.35 | 59.90 | 60.55 | 154,639 | +0.35(+0.58%) |
Mar 23, 2017 | 59.45 | 60.30 | 59.25 | 60.20 | 248,068 | +0.70(+1.18%) |
Mar 22, 2017 | 61.55 | 61.55 | 59.30 | 59.50 | 655,523 | -2.05(-3.33%) |
Mar 21, 2017 | 63.00 | 64.65 | 61.30 | 61.55 | 435,312 | -2.75(-4.28%) |
Mar 20, 2017 | 64.65 | 64.90 | 63.35 | 64.30 | 473,851 | -0.40(-0.62%) |
Mar 17, 2017 | 65.55 | 65.75 | 64.15 | 64.70 | 1,318,895 | -0.65(-0.99%) |
Mar 16, 2017 | 65.50 | 66.10 | 64.38 | 65.35 | 483,295 | +0.05(+0.08%) |
Mar 15, 2017 | 63.85 | 65.40 | 63.60 | 65.30 | 474,403 | +1.85(+2.92%) |
Mar 14, 2017 | 62.95 | 64.05 | 62.50 | 63.45 | 394,208 | +0.10(+0.16%) |
Mar 13, 2017 | 59.40 | 63.85 | 59.40 | 63.35 | 967,726 | +4.25(+7.19%) |
Mar 10, 2017 | 58.25 | 59.30 | 58.01 | 59.10 | 255,770 | +1.20(+2.07%) |
Mar 09, 2017 | 57.00 | 58.30 | 57.00 | 57.90 | 209,492 | +0.95(+1.67%) |
Mar 08, 2017 | 57.50 | 57.90 | 56.85 | 56.95 | 174,932 | -0.55(-0.96%) |
Mar 07, 2017 | 57.20 | 58.15 | 56.90 | 57.50 | 181,398 | +0.10(+0.17%) |
Mar 06, 2017 | 57.50 | 57.90 | 56.50 | 57.40 | 224,267 | -0.70(-1.20%) |
Mar 03, 2017 | 58.20 | 58.35 | 57.35 | 58.10 | 320,081 | -0.20(-0.34%) |
Mar 02, 2017 | 60.30 | 60.48 | 58.30 | 58.30 | 315,774 | -2.35(-3.87%) |
Mar 01, 2017 | 60.40 | 60.95 | 59.80 | 60.65 | 436,222 | +1.15(+1.93%) |
Feb 28, 2017 | 60.30 | 60.80 | 59.40 | 59.50 | 408,263 | -1.45(-2.38%) |
Feb 27, 2017 | 60.70 | 61.05 | 60.00 | 60.95 | 376,504 | +0.25(+0.41%) |
Feb 24, 2017 | 60.85 | 61.55 | 59.20 | 60.70 | 423,933 | -1.05(-1.70%) |
Feb 23, 2017 | 61.85 | 62.30 | 60.95 | 61.75 | 514,597 | -0.10(-0.16%) |
Feb 22, 2017 | 61.35 | 62.15 | 61.20 | 61.85 | 291,926 | +0.05(+0.08%) |
Feb 21, 2017 | 60.00 | 62.15 | 59.50 | 61.80 | 450,391 | +1.80(+3.00%) |
Feb 17, 2017 | 60.00 | 60.00 | 60.00 | 0 | +0.30(+0.50%) | |
Feb 16, 2017 | 58.40 | 60.60 | 58.40 | 59.70 | 638,181 | +0.95(+1.62%) |
Feb 15, 2017 | 57.40 | 58.90 | 55.80 | 58.75 | 888,398 | +1.35(+2.35%) |
Feb 14, 2017 | 57.40 | 57.75 | 56.00 | 57.40 | 654,986 | +0.00(+0.00%) |
Feb 13, 2017 | 58.75 | 59.10 | 57.40 | 57.40 | 567,892 | -1.15(-1.96%) |
Feb 10, 2017 | 57.65 | 59.05 | 57.45 | 58.55 | 800,362 | +1.00(+1.74%) |
Feb 09, 2017 | 55.05 | 58.00 | 54.95 | 57.55 | 560,686 | +2.60(+4.73%) |
Feb 08, 2017 | 54.05 | 55.00 | 53.40 | 54.95 | 228,873 | +0.60(+1.10%) |
Feb 07, 2017 | 54.45 | 54.60 | 53.70 | 54.35 | 144,496 | +0.15(+0.28%) |
Feb 06, 2017 | 53.80 | 54.45 | 53.40 | 54.20 | 213,267 | +0.00(+0.00%) |
Feb 03, 2017 | 53.70 | 54.45 | 53.25 | 54.20 | 366,455 | +0.60(+1.12%) |
Feb 02, 2017 | 52.20 | 53.90 | 51.60 | 53.60 | 347,271 | +0.80(+1.52%) |
Feb 01, 2017 | 51.90 | 53.30 | 51.40 | 52.80 | 500,837 | +1.50(+2.92%) |
Jan 31, 2017 | 49.85 | 51.55 | 49.40 | 51.30 | 299,142 | +1.30(+2.60%) |
Jan 30, 2017 | 50.85 | 50.90 | 49.50 | 50.00 | 309,742 | -1.55(-3.01%) |
Jan 27, 2017 | 52.25 | 52.40 | 51.25 | 51.55 | 211,495 | -0.40(-0.77%) |
Jan 26, 2017 | 53.45 | 53.50 | 51.80 | 51.95 | 229,897 | -1.45(-2.72%) |
Jan 25, 2017 | 51.10 | 53.40 | 51.10 | 53.40 | 487,945 | +3.15(+6.27%) |
Jan 24, 2017 | 50.35 | 50.95 | 49.94 | 50.25 | 243,502 | +0.05(+0.10%) |
Jan 23, 2017 | 50.25 | 50.75 | 49.50 | 50.20 | 191,090 | -0.05(-0.10%) |
Jan 20, 2017 | 50.40 | 51.55 | 49.70 | 50.25 | 310,790 | +0.15(+0.30%) |
Jan 19, 2017 | 50.65 | 51.20 | 50.00 | 50.10 | 215,478 | -0.35(-0.69%) |
Jan 18, 2017 | 51.30 | 51.30 | 49.73 | 50.45 | 403,994 | -0.60(-1.18%) |
Jan 17, 2017 | 51.15 | 51.70 | 50.25 | 51.05 | 225,825 | -0.55(-1.07%) |
Jan 13, 2017 | 51.60 | 51.60 | 51.60 | 0 | +0.25(+0.49%) | |
Jan 12, 2017 | 51.95 | 52.10 | 50.90 | 51.35 | 345,343 | -1.30(-2.47%) |
Jan 11, 2017 | 52.15 | 53.40 | 51.88 | 52.65 | 224,947 | +0.70(+1.35%) |
Jan 10, 2017 | 51.95 | 52.90 | 51.95 | 51.95 | 199,140 | -0.05(-0.10%) |
Jan 09, 2017 | 52.65 | 52.85 | 51.75 | 52.00 | 244,827 | -0.60(-1.14%) |
Jan 06, 2017 | 51.65 | 53.25 | 51.45 | 52.60 | 502,968 | +1.25(+2.43%) |
Jan 05, 2017 | 49.45 | 51.90 | 49.35 | 51.35 | 520,176 | +1.65(+3.32%) |
Jan 04, 2017 | 47.85 | 49.90 | 47.70 | 49.70 | 404,664 | +1.85(+3.87%) |