Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 63.04 | 64.60 | 63.04 | 63.88 | 221,405 | +0.92(+1.46%) |
Mar 30, 2017 | 62.48 | 63.09 | 62.07 | 62.96 | 183,073 | +0.52(+0.84%) |
Mar 29, 2017 | 62.36 | 62.60 | 61.80 | 62.44 | 147,741 | -0.07(-0.12%) |
Mar 28, 2017 | 61.77 | 62.61 | 61.28 | 62.51 | 186,703 | +0.53(+0.86%) |
Mar 27, 2017 | 61.18 | 62.24 | 60.59 | 61.98 | 91,974 | -0.15(-0.25%) |
Mar 24, 2017 | 62.90 | 63.32 | 61.84 | 62.13 | 82,360 | -0.57(-0.91%) |
Mar 23, 2017 | 62.08 | 63.17 | 61.98 | 62.70 | 115,701 | +0.86(+1.39%) |
Mar 22, 2017 | 61.70 | 62.53 | 61.45 | 61.84 | 105,036 | +0.12(+0.19%) |
Mar 21, 2017 | 64.06 | 64.06 | 61.68 | 61.72 | 232,319 | -1.76(-2.78%) |
Mar 20, 2017 | 64.34 | 64.35 | 63.23 | 63.49 | 108,017 | -0.86(-1.33%) |
Mar 17, 2017 | 63.49 | 64.63 | 62.79 | 64.34 | 522,170 | +0.92(+1.45%) |
Mar 16, 2017 | 63.49 | 64.02 | 63.31 | 63.42 | 172,537 | -0.01(-0.01%) |
Mar 15, 2017 | 61.95 | 63.69 | 61.95 | 63.43 | 244,702 | +1.72(+2.78%) |
Mar 14, 2017 | 61.41 | 62.09 | 60.85 | 61.71 | 228,558 | -0.19(-0.31%) |
Mar 13, 2017 | 62.64 | 61.75 | 61.90 | 214,781 | -0.44(-0.71%) | |
Mar 10, 2017 | 63.26 | 63.26 | 61.80 | 62.35 | 241,515 | -0.12(-0.19%) |
Mar 09, 2017 | 63.39 | 64.10 | 62.30 | 62.46 | 148,700 | -0.89(-1.40%) |
Mar 08, 2017 | 63.86 | 64.21 | 63.05 | 63.35 | 237,645 | -0.68(-1.06%) |
Mar 07, 2017 | 65.62 | 65.62 | 63.83 | 64.03 | 264,042 | -1.66(-2.53%) |
Mar 06, 2017 | 65.53 | 66.02 | 65.26 | 65.69 | 192,641 | -0.17(-0.26%) |
Mar 03, 2017 | 66.42 | 66.73 | 65.41 | 65.86 | 190,664 | -0.93(-1.39%) |
Mar 02, 2017 | 66.33 | 67.45 | 65.74 | 66.79 | 234,060 | +0.42(+0.64%) |
Mar 01, 2017 | 66.42 | 67.25 | 66.13 | 66.37 | 328,505 | +1.08(+1.65%) |
Feb 28, 2017 | 65.36 | 65.99 | 64.64 | 65.29 | 206,597 | -0.65(-0.99%) |
Feb 27, 2017 | 63.89 | 65.99 | 63.59 | 65.94 | 242,242 | +2.07(+3.24%) |
Feb 24, 2017 | 60.45 | 65.49 | 60.24 | 63.87 | 390,514 | +1.17(+1.87%) |
Feb 23, 2017 | 63.13 | 63.21 | 61.79 | 62.70 | 192,876 | -0.37(-0.59%) |
Feb 22, 2017 | 62.95 | 63.36 | 62.45 | 63.07 | 91,752 | -0.14(-0.21%) |
Feb 21, 2017 | 63.28 | 63.93 | 62.83 | 63.21 | 202,838 | +0.05(+0.07%) |
Feb 17, 2017 | 63.16 | 63.16 | 63.16 | 0 | +0.51(+0.81%) | |
Feb 16, 2017 | 62.51 | 62.68 | 61.70 | 62.65 | 150,641 | +0.35(+0.57%) |
Feb 15, 2017 | 62.18 | 62.67 | 61.60 | 62.30 | 121,848 | +0.03(+0.04%) |
Feb 14, 2017 | 61.81 | 62.31 | 61.33 | 62.27 | 209,008 | +0.07(+0.12%) |
Feb 13, 2017 | 62.37 | 63.01 | 61.77 | 62.20 | 219,612 | -0.10(-0.16%) |
Feb 10, 2017 | 62.10 | 62.63 | 61.79 | 62.30 | 200,853 | +0.54(+0.88%) |
Feb 09, 2017 | 61.02 | 62.68 | 61.02 | 61.76 | 228,967 | +0.76(+1.25%) |
Feb 08, 2017 | 61.79 | 61.79 | 60.54 | 60.99 | 212,492 | -0.78(-1.27%) |
Feb 07, 2017 | 62.31 | 62.78 | 61.67 | 61.78 | 179,681 | -0.41(-0.67%) |
Feb 06, 2017 | 64.12 | 64.24 | 62.07 | 62.19 | 197,109 | -2.05(-3.19%) |
Feb 03, 2017 | 64.27 | 64.85 | 63.84 | 64.24 | 223,819 | +0.62(+0.98%) |
Feb 02, 2017 | 64.07 | 64.30 | 63.30 | 63.62 | 216,760 | -0.23(-0.37%) |
Feb 01, 2017 | 64.83 | 66.09 | 63.34 | 63.85 | 221,477 | -0.31(-0.49%) |
Jan 31, 2017 | 65.13 | 65.86 | 63.90 | 64.17 | 1,774,301 | -1.39(-2.13%) |
Jan 30, 2017 | 66.51 | 66.56 | 64.75 | 65.56 | 335,882 | -1.45(-2.16%) |
Jan 27, 2017 | 66.00 | 67.01 | 65.38 | 67.01 | 321,104 | +1.30(+1.98%) |
Jan 26, 2017 | 64.38 | 66.11 | 64.23 | 65.71 | 409,711 | +1.30(+2.01%) |
Jan 25, 2017 | 62.20 | 64.51 | 62.20 | 64.41 | 742,623 | +3.06(+4.98%) |
Jan 24, 2017 | 60.54 | 61.55 | 60.22 | 61.35 | 306,416 | +1.28(+2.13%) |
Jan 23, 2017 | 60.40 | 60.75 | 59.78 | 60.08 | 110,323 | -0.48(-0.79%) |
Jan 20, 2017 | 60.37 | 60.89 | 60.36 | 60.55 | 154,192 | +0.22(+0.37%) |
Jan 19, 2017 | 61.56 | 61.80 | 59.95 | 60.33 | 138,891 | -0.94(-1.53%) |
Jan 18, 2017 | 61.58 | 61.61 | 61.00 | 61.26 | 131,698 | -0.04(-0.06%) |
Jan 17, 2017 | 62.15 | 62.50 | 61.17 | 61.30 | 78,589 | -1.21(-1.94%) |
Jan 13, 2017 | 62.51 | 62.51 | 62.51 | 0 | +0.96(+1.56%) | |
Jan 12, 2017 | 62.24 | 62.34 | 60.61 | 61.55 | 78,996 | -1.03(-1.65%) |
Jan 11, 2017 | 62.35 | 62.71 | 61.60 | 62.59 | 129,032 | +0.07(+0.12%) |
Jan 10, 2017 | 61.44 | 63.44 | 61.08 | 62.51 | 207,050 | +1.38(+2.27%) |
Jan 09, 2017 | 61.26 | 61.83 | 60.85 | 61.13 | 196,105 | -0.29(-0.47%) |
Jan 06, 2017 | 62.07 | 62.07 | 61.40 | 61.42 | 75,505 | -0.42(-0.68%) |
Jan 05, 2017 | 62.78 | 62.90 | 61.71 | 61.84 | 121,778 | -1.03(-1.65%) |
Jan 04, 2017 | 62.51 | 63.69 | 62.51 | 62.87 | 234,727 | +0.53(+0.85%) |