Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 56.70 | 56.95 | 55.85 | 56.00 | 118,867 | -0.85(-1.50%) |
Mar 30, 2017 | 56.50 | 57.20 | 56.25 | 56.85 | 83,120 | +0.45(+0.80%) |
Mar 29, 2017 | 56.50 | 58.00 | 56.20 | 56.40 | 130,430 | +0.05(+0.09%) |
Mar 28, 2017 | 55.20 | 56.45 | 55.00 | 56.35 | 73,563 | +1.00(+1.81%) |
Mar 27, 2017 | 55.00 | 55.45 | 54.70 | 55.35 | 56,129 | -0.25(-0.45%) |
Mar 24, 2017 | 55.70 | 55.95 | 54.75 | 55.60 | 97,836 | +0.05(+0.09%) |
Mar 23, 2017 | 55.15 | 55.55 | 54.85 | 55.55 | 64,832 | +0.50(+0.91%) |
Mar 22, 2017 | 54.95 | 55.25 | 54.30 | 55.05 | 61,292 | +0.15(+0.27%) |
Mar 21, 2017 | 56.70 | 56.80 | 54.85 | 54.90 | 83,481 | -1.40(-2.49%) |
Mar 20, 2017 | 55.90 | 56.50 | 54.75 | 56.30 | 97,699 | +0.80(+1.44%) |
Mar 17, 2017 | 53.35 | 55.90 | 53.10 | 55.50 | 333,554 | +2.15(+4.03%) |
Mar 16, 2017 | 53.30 | 53.60 | 53.00 | 53.35 | 62,673 | +0.20(+0.38%) |
Mar 15, 2017 | 52.55 | 53.35 | 51.75 | 53.15 | 59,421 | +0.90(+1.72%) |
Mar 14, 2017 | 52.85 | 53.00 | 52.20 | 52.25 | 41,285 | -0.75(-1.42%) |
Mar 13, 2017 | 52.55 | 53.17 | 52.50 | 53.00 | 66,693 | +0.50(+0.95%) |
Mar 10, 2017 | 52.80 | 53.35 | 52.20 | 52.50 | 57,796 | +0.00(+0.00%) |
Mar 09, 2017 | 53.55 | 53.75 | 52.25 | 52.50 | 55,800 | -1.20(-2.23%) |
Mar 08, 2017 | 54.40 | 54.60 | 53.60 | 53.70 | 50,916 | -0.60(-1.10%) |
Mar 07, 2017 | 54.50 | 54.50 | 53.80 | 54.30 | 80,109 | -0.20(-0.37%) |
Mar 06, 2017 | 55.60 | 55.60 | 54.35 | 54.50 | 71,153 | -1.65(-2.94%) |
Mar 03, 2017 | 56.20 | 56.55 | 55.65 | 56.15 | 53,949 | -0.15(-0.27%) |
Mar 02, 2017 | 56.25 | 56.55 | 56.10 | 56.30 | 49,455 | -0.05(-0.09%) |
Mar 01, 2017 | 56.50 | 57.05 | 56.25 | 56.35 | 76,183 | +0.75(+1.35%) |
Feb 28, 2017 | 56.60 | 56.95 | 55.30 | 55.60 | 117,254 | -1.15(-2.03%) |
Feb 27, 2017 | 57.30 | 57.40 | 56.45 | 56.75 | 161,037 | +0.70(+1.25%) |
Feb 24, 2017 | 56.00 | 56.55 | 55.55 | 56.05 | 134,784 | -0.20(-0.36%) |
Feb 23, 2017 | 57.15 | 57.25 | 55.90 | 56.25 | 81,760 | -0.65(-1.14%) |
Feb 22, 2017 | 57.90 | 58.75 | 56.85 | 56.90 | 68,047 | -1.20(-2.07%) |
Feb 21, 2017 | 57.90 | 58.75 | 57.90 | 58.10 | 103,455 | +0.20(+0.35%) |
Feb 17, 2017 | 57.90 | 57.90 | 57.90 | 0 | -1.75(-2.93%) | |
Feb 16, 2017 | 60.05 | 60.35 | 59.45 | 59.65 | 78,191 | -0.55(-0.91%) |
Feb 15, 2017 | 60.15 | 60.95 | 59.80 | 60.20 | 69,930 | -0.15(-0.25%) |
Feb 14, 2017 | 60.60 | 60.80 | 59.67 | 60.35 | 106,368 | -0.65(-1.07%) |
Feb 13, 2017 | 60.75 | 61.40 | 59.40 | 61.00 | 236,381 | +0.30(+0.49%) |
Feb 10, 2017 | 59.40 | 60.70 | 58.35 | 60.70 | 110,200 | +1.50(+2.53%) |
Feb 09, 2017 | 60.75 | 60.75 | 55.45 | 59.20 | 209,921 | -3.55(-5.66%) |
Feb 08, 2017 | 63.10 | 63.60 | 62.10 | 62.75 | 50,978 | -0.70(-1.10%) |
Feb 07, 2017 | 63.20 | 64.80 | 63.20 | 63.45 | 41,886 | +0.40(+0.63%) |
Feb 06, 2017 | 62.85 | 63.50 | 62.25 | 63.05 | 48,718 | -0.15(-0.24%) |
Feb 03, 2017 | 62.55 | 63.35 | 62.05 | 63.20 | 36,644 | +1.35(+2.18%) |
Feb 02, 2017 | 62.80 | 62.85 | 61.45 | 61.85 | 40,363 | -1.10(-1.75%) |
Feb 01, 2017 | 63.35 | 64.10 | 62.55 | 62.95 | 43,013 | +0.05(+0.08%) |
Jan 31, 2017 | 62.50 | 63.25 | 62.25 | 62.90 | 73,957 | +0.10(+0.16%) |
Jan 30, 2017 | 64.95 | 64.95 | 62.45 | 62.80 | 69,263 | -2.70(-4.12%) |
Jan 27, 2017 | 64.85 | 65.50 | 64.60 | 65.50 | 41,257 | +0.75(+1.16%) |
Jan 26, 2017 | 66.35 | 66.35 | 64.45 | 64.75 | 43,483 | -1.70(-2.56%) |
Jan 25, 2017 | 65.05 | 66.67 | 64.90 | 66.45 | 59,343 | +1.85(+2.86%) |
Jan 24, 2017 | 62.65 | 64.80 | 62.65 | 64.60 | 52,429 | +2.00(+3.19%) |
Jan 23, 2017 | 61.80 | 62.60 | 61.65 | 62.60 | 45,162 | +0.70(+1.13%) |
Jan 20, 2017 | 61.60 | 62.60 | 61.60 | 61.90 | 35,820 | +0.40(+0.65%) |
Jan 19, 2017 | 61.95 | 62.70 | 61.30 | 61.50 | 38,905 | -0.25(-0.40%) |
Jan 18, 2017 | 61.90 | 61.90 | 61.01 | 61.75 | 33,607 | +0.10(+0.16%) |
Jan 17, 2017 | 62.40 | 62.46 | 61.25 | 61.65 | 37,809 | -1.25(-1.99%) |
Jan 13, 2017 | 62.90 | 62.90 | 62.90 | 0 | +0.65(+1.04%) | |
Jan 12, 2017 | 63.60 | 63.60 | 61.20 | 62.25 | 42,858 | -1.60(-2.51%) |
Jan 11, 2017 | 63.05 | 64.00 | 62.35 | 63.85 | 53,845 | +0.80(+1.27%) |
Jan 10, 2017 | 61.55 | 63.15 | 61.30 | 63.05 | 39,220 | +1.40(+2.27%) |
Jan 09, 2017 | 62.40 | 62.95 | 61.50 | 61.65 | 55,352 | -0.95(-1.52%) |
Jan 06, 2017 | 65.20 | 65.20 | 62.35 | 62.60 | 87,325 | -3.20(-4.86%) |
Jan 05, 2017 | 66.60 | 67.10 | 65.75 | 65.80 | 35,776 | -1.05(-1.57%) |
Jan 04, 2017 | 66.75 | 67.40 | 65.50 | 66.85 | 80,068 | +0.30(+0.45%) |