Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 64.80 | 65.15 | 63.54 | 64.53 | 7,658 | +0.36(+0.56%) |
Mar 30, 2017 | 66.60 | 66.60 | 63.79 | 64.17 | 3,946 | -0.90(-1.38%) |
Mar 29, 2017 | 74.07 | 74.23 | 63.90 | 65.07 | 36,243 | +1.35(+2.12%) |
Mar 28, 2017 | 65.34 | 65.34 | 63.45 | 63.72 | 5,394 | -0.27(-0.42%) |
Mar 27, 2017 | 63.45 | 67.23 | 63.45 | 63.99 | 13,303 | +0.18(+0.28%) |
Mar 24, 2017 | 63.81 | 65.07 | 63.45 | 63.81 | 815 | +0.27(+0.42%) |
Mar 23, 2017 | 65.34 | 65.52 | 63.45 | 63.54 | 3,140 | -1.71(-2.62%) |
Mar 22, 2017 | 65.52 | 65.52 | 64.44 | 65.25 | 1,298 | -0.22(-0.34%) |
Mar 21, 2017 | 67.68 | 67.68 | 64.67 | 65.47 | 2,705 | -2.30(-3.39%) |
Mar 20, 2017 | 71.28 | 71.28 | 67.77 | 67.77 | 2,834 | -3.42(-4.80%) |
Mar 17, 2017 | 71.91 | 71.91 | 69.21 | 71.19 | 4,177 | -0.08(-0.11%) |
Mar 16, 2017 | 66.06 | 72.00 | 66.06 | 71.27 | 14,457 | +5.12(+7.74%) |
Mar 15, 2017 | 64.53 | 67.41 | 64.53 | 66.15 | 6,174 | +1.17(+1.80%) |
Mar 14, 2017 | 66.60 | 70.20 | 64.35 | 64.98 | 8,212 | -1.26(-1.90%) |
Mar 13, 2017 | 64.08 | 67.50 | 62.10 | 66.24 | 16,617 | +2.16(+3.37%) |
Mar 10, 2017 | 62.10 | 64.80 | 62.10 | 64.08 | 9,322 | +1.59(+2.55%) |
Mar 09, 2017 | 62.39 | 62.82 | 62.20 | 62.49 | 1,181 | +0.39(+0.62%) |
Mar 08, 2017 | 61.20 | 63.72 | 60.48 | 62.10 | 2,193 | +1.26(+2.07%) |
Mar 07, 2017 | 62.10 | 62.19 | 60.30 | 60.84 | 1,783 | -0.36(-0.59%) |
Mar 06, 2017 | 60.75 | 62.37 | 60.37 | 61.20 | 1,251 | +0.90(+1.49%) |
Mar 03, 2017 | 61.02 | 62.64 | 59.85 | 60.30 | 1,928 | -0.77(-1.27%) |
Mar 02, 2017 | 63.90 | 63.90 | 60.39 | 61.07 | 5,422 | -2.29(-3.61%) |
Mar 01, 2017 | 63.00 | 65.25 | 63.00 | 63.36 | 8,333 | -0.09(-0.14%) |
Feb 28, 2017 | 63.90 | 63.90 | 63.18 | 63.45 | 2,308 | -0.36(-0.56%) |
Feb 27, 2017 | 62.04 | 63.81 | 61.44 | 63.81 | 5,491 | +1.71(+2.75%) |
Feb 24, 2017 | 61.29 | 62.16 | 60.75 | 62.10 | 1,582 | +0.99(+1.62%) |
Feb 23, 2017 | 60.93 | 62.10 | 60.30 | 61.11 | 1,991 | -1.08(-1.74%) |
Feb 22, 2017 | 64.17 | 64.44 | 61.57 | 62.19 | 1,630 | -2.35(-3.64%) |
Feb 21, 2017 | 60.75 | 65.25 | 60.66 | 64.54 | 3,967 | +2.89(+4.69%) |
Feb 17, 2017 | 61.65 | 61.65 | 61.65 | 0 | +1.53(+2.54%) | |
Feb 16, 2017 | 59.76 | 62.55 | 59.67 | 60.12 | 2,608 | -0.36(-0.60%) |
Feb 15, 2017 | 62.19 | 62.81 | 59.49 | 60.48 | 7,254 | -3.06(-4.82%) |
Feb 14, 2017 | 65.25 | 65.25 | 61.20 | 63.54 | 4,243 | -1.89(-2.89%) |
Feb 13, 2017 | 66.15 | 66.20 | 64.47 | 65.43 | 4,176 | +0.00(+0.00%) |
Feb 10, 2017 | 61.20 | 66.15 | 61.20 | 65.43 | 32,108 | +6.12(+10.32%) |
Feb 09, 2017 | 59.85 | 59.93 | 58.05 | 59.31 | 2,452 | -0.36(-0.60%) |
Feb 08, 2017 | 58.59 | 59.76 | 57.96 | 59.67 | 4,025 | +0.37(+0.62%) |
Feb 07, 2017 | 59.31 | 61.11 | 58.59 | 59.30 | 4,315 | -0.01(-0.01%) |
Feb 06, 2017 | 57.60 | 59.76 | 57.35 | 59.31 | 7,650 | +1.71(+2.97%) |
Feb 03, 2017 | 57.15 | 57.60 | 56.79 | 57.60 | 2,047 | +0.54(+0.95%) |
Feb 02, 2017 | 57.15 | 57.89 | 56.70 | 57.06 | 1,921 | +0.08(+0.14%) |
Feb 01, 2017 | 56.97 | 57.15 | 55.35 | 56.98 | 2,344 | +0.73(+1.30%) |
Jan 31, 2017 | 54.00 | 56.97 | 52.21 | 56.25 | 7,848 | +2.25(+4.17%) |
Jan 30, 2017 | 54.00 | 54.00 | 52.11 | 54.00 | 4,370 | +0.09(+0.17%) |
Jan 27, 2017 | 51.57 | 54.00 | 50.49 | 53.91 | 7,152 | +1.89(+3.63%) |
Jan 26, 2017 | 49.68 | 52.47 | 49.68 | 52.02 | 14,713 | +3.24(+6.64%) |
Jan 25, 2017 | 47.16 | 50.85 | 46.32 | 48.78 | 7,460 | +2.16(+4.63%) |
Jan 24, 2017 | 47.34 | 47.70 | 46.08 | 46.62 | 5,450 | -0.50(-1.05%) |
Jan 23, 2017 | 46.08 | 47.20 | 46.08 | 47.12 | 1,353 | +0.77(+1.65%) |
Jan 20, 2017 | 46.71 | 46.71 | 45.72 | 46.35 | 6,674 | +0.00(+0.00%) |
Jan 19, 2017 | 45.72 | 46.63 | 45.72 | 46.35 | 2,515 | +0.63(+1.38%) |
Jan 18, 2017 | 46.80 | 46.80 | 45.72 | 45.72 | 890 | -0.63(-1.36%) |
Jan 17, 2017 | 46.17 | 46.71 | 46.08 | 46.35 | 2,328 | +0.27(+0.59%) |
Jan 13, 2017 | 46.08 | 46.08 | 46.08 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 46.89 | 47.52 | 45.81 | 46.08 | 1,765 | -0.63(-1.35%) |
Jan 11, 2017 | 46.26 | 47.70 | 46.17 | 46.71 | 1,346 | +0.45(+0.97%) |
Jan 10, 2017 | 45.72 | 46.80 | 45.72 | 46.26 | 1,656 | +0.46(+1.01%) |
Jan 09, 2017 | 45.72 | 45.91 | 45.72 | 45.80 | 967 | -0.10(-0.22%) |
Jan 06, 2017 | 46.44 | 46.71 | 45.72 | 45.90 | 1,464 | -0.27(-0.58%) |
Jan 05, 2017 | 45.81 | 46.65 | 45.78 | 46.17 | 1,255 | +0.00(+0.00%) |
Jan 04, 2017 | 46.26 | 46.80 | 45.81 | 46.17 | 2,021 | -0.09(-0.19%) |