Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 59.99 | 60.16 | 59.91 | 59.94 | 15,698 | -0.06(-0.10%) |
Mar 30, 2017 | 59.76 | 60.02 | 59.76 | 60.00 | 6,219 | +0.28(+0.46%) |
Mar 29, 2017 | 59.72 | 59.75 | 59.58 | 59.72 | 8,649 | +0.16(+0.28%) |
Mar 28, 2017 | 59.39 | 59.56 | 59.36 | 59.56 | 4,789 | +0.38(+0.65%) |
Mar 27, 2017 | 59.09 | 59.20 | 58.94 | 59.18 | 137,332 | -0.05(-0.08%) |
Mar 24, 2017 | 59.18 | 59.27 | 59.16 | 59.22 | 131,786 | +0.15(+0.26%) |
Mar 23, 2017 | 59.03 | 59.24 | 59.01 | 59.07 | 8,573 | +0.03(+0.06%) |
Mar 22, 2017 | 59.02 | 59.08 | 58.73 | 59.04 | 118,386 | +0.09(+0.15%) |
Mar 21, 2017 | 59.59 | 59.59 | 58.95 | 58.95 | 12,111 | -0.61(-1.03%) |
Mar 20, 2017 | 59.53 | 59.58 | 59.53 | 59.56 | 6,595 | -0.03(-0.06%) |
Mar 17, 2017 | 59.76 | 59.76 | 59.60 | 59.60 | 7,416 | -0.14(-0.23%) |
Mar 16, 2017 | 59.94 | 59.94 | 59.70 | 59.73 | 12,824 | -0.04(-0.07%) |
Mar 15, 2017 | 59.37 | 59.77 | 59.37 | 59.77 | 10,435 | +0.60(+1.01%) |
Mar 14, 2017 | 59.14 | 59.23 | 59.08 | 59.18 | 4,733 | -0.20(-0.33%) |
Mar 13, 2017 | 59.35 | 59.43 | 59.20 | 59.37 | 6,632 | +0.13(+0.21%) |
Mar 10, 2017 | 59.62 | 59.62 | 59.13 | 59.25 | 10,637 | -0.05(-0.08%) |
Mar 09, 2017 | 59.34 | 59.90 | 59.21 | 59.29 | 21,663 | -0.11(-0.19%) |
Mar 08, 2017 | 59.72 | 59.72 | 59.37 | 59.41 | 8,201 | -0.33(-0.55%) |
Mar 07, 2017 | 59.95 | 59.95 | 59.71 | 59.73 | 19,586 | -0.49(-0.81%) |
Mar 06, 2017 | 60.25 | 60.25 | 60.06 | 60.22 | 32,973 | -0.07(-0.12%) |
Mar 03, 2017 | 60.36 | 60.36 | 60.23 | 60.29 | 5,617 | -0.03(-0.05%) |
Mar 02, 2017 | 60.41 | 60.42 | 60.33 | 60.33 | 23,241 | -0.14(-0.23%) |
Mar 01, 2017 | 60.37 | 60.48 | 60.35 | 60.46 | 133,459 | +0.43(+0.71%) |
Feb 28, 2017 | 60.00 | 60.04 | 59.97 | 60.04 | 11,230 | +0.09(+0.16%) |
Feb 27, 2017 | 59.92 | 59.96 | 59.87 | 59.95 | 4,448 | +0.14(+0.24%) |
Feb 24, 2017 | 59.77 | 59.81 | 59.73 | 59.80 | 7,801 | -0.10(-0.17%) |
Feb 23, 2017 | 59.98 | 59.98 | 59.88 | 59.90 | 23,012 | -0.03(-0.05%) |
Feb 22, 2017 | 59.80 | 59.97 | 59.80 | 59.93 | 5,847 | +0.06(+0.09%) |
Feb 21, 2017 | 59.71 | 59.89 | 59.71 | 59.88 | 11,256 | +0.23(+0.39%) |
Feb 17, 2017 | 59.65 | 59.65 | 59.65 | 0 | +0.03(+0.04%) | |
Feb 16, 2017 | 59.75 | 59.75 | 59.55 | 59.62 | 7,359 | -0.16(-0.26%) |
Feb 15, 2017 | 59.76 | 59.78 | 59.67 | 59.78 | 13,646 | +0.05(+0.09%) |
Feb 14, 2017 | 59.58 | 59.72 | 59.58 | 59.72 | 4,399 | +0.18(+0.31%) |
Feb 13, 2017 | 59.44 | 59.63 | 59.44 | 59.54 | 5,082 | +0.14(+0.23%) |
Feb 10, 2017 | 59.38 | 59.41 | 59.31 | 59.40 | 7,103 | +0.02(+0.04%) |
Feb 09, 2017 | 59.23 | 59.39 | 59.22 | 59.38 | 31,015 | +0.17(+0.29%) |
Feb 08, 2017 | 59.20 | 59.24 | 59.08 | 59.20 | 8,942 | -0.13(-0.22%) |
Feb 07, 2017 | 59.42 | 59.42 | 59.29 | 59.34 | 5,224 | +0.01(+0.02%) |
Feb 06, 2017 | 59.47 | 59.47 | 59.32 | 59.32 | 11,171 | -0.12(-0.21%) |
Feb 03, 2017 | 59.51 | 59.51 | 59.40 | 59.45 | 34,988 | +0.06(+0.10%) |
Feb 02, 2017 | 59.29 | 59.38 | 59.24 | 59.39 | 3,427 | +0.02(+0.03%) |
Feb 01, 2017 | 59.39 | 59.40 | 59.23 | 59.37 | 12,114 | +0.23(+0.39%) |
Jan 31, 2017 | 59.19 | 59.19 | 59.01 | 59.14 | 13,184 | -0.10(-0.17%) |
Jan 30, 2017 | 59.31 | 59.31 | 59.21 | 59.24 | 11,815 | -0.16(-0.28%) |
Jan 27, 2017 | 59.33 | 59.44 | 59.32 | 59.40 | 16,000 | +0.04(+0.07%) |
Jan 26, 2017 | 59.34 | 59.43 | 59.31 | 59.37 | 122,284 | +0.01(+0.02%) |
Jan 25, 2017 | 59.26 | 59.36 | 59.26 | 59.35 | 4,047 | +0.20(+0.33%) |
Jan 24, 2017 | 58.97 | 59.16 | 58.97 | 59.16 | 7,290 | +0.25(+0.42%) |
Jan 23, 2017 | 59.02 | 59.02 | 58.87 | 58.91 | 5,374 | -0.13(-0.22%) |
Jan 20, 2017 | 59.06 | 59.06 | 58.99 | 59.04 | 15,019 | +0.17(+0.28%) |
Jan 19, 2017 | 58.91 | 58.94 | 58.85 | 58.87 | 3,268 | -0.17(-0.29%) |
Jan 18, 2017 | 58.85 | 59.04 | 58.85 | 59.04 | 9,904 | +0.19(+0.33%) |
Jan 17, 2017 | 58.88 | 58.89 | 58.80 | 58.85 | 11,059 | -0.24(-0.41%) |
Jan 13, 2017 | 59.09 | 59.09 | 59.09 | 0 | +0.22(+0.37%) | |
Jan 12, 2017 | 58.93 | 58.93 | 58.83 | 58.87 | 9,922 | -0.09(-0.14%) |
Jan 11, 2017 | 58.87 | 58.98 | 58.87 | 58.96 | 16,508 | -0.02(-0.03%) |
Jan 10, 2017 | 58.99 | 59.09 | 58.95 | 58.98 | 3,619 | +0.06(+0.10%) |
Jan 09, 2017 | 58.95 | 58.99 | 58.83 | 58.92 | 23,544 | -0.10(-0.17%) |
Jan 06, 2017 | 58.91 | 59.02 | 58.87 | 59.02 | 13,492 | +0.07(+0.11%) |
Jan 05, 2017 | 59.14 | 59.14 | 58.91 | 58.95 | 22,006 | -0.14(-0.24%) |
Jan 04, 2017 | 58.96 | 59.12 | 58.96 | 59.10 | 17,847 | +0.29(+0.49%) |