Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 70.35 | 70.40 | 70.35 | 70.36 | 4,543 | -0.32(-0.45%) |
Mar 30, 2017 | 70.00 | 70.68 | 69.94 | 70.68 | 1,114 | +1.96(+2.85%) |
Mar 29, 2017 | 68.69 | 68.74 | 68.69 | 68.72 | 729 | -0.08(-0.12%) |
Mar 28, 2017 | 68.85 | 68.85 | 68.48 | 68.80 | 1,173 | -0.07(-0.10%) |
Mar 27, 2017 | 68.06 | 68.87 | 68.06 | 68.87 | 1,217 | +0.43(+0.63%) |
Mar 24, 2017 | 68.36 | 68.45 | 68.36 | 68.44 | 895 | -0.34(-0.49%) |
Mar 23, 2017 | 68.30 | 69.25 | 67.85 | 68.78 | 27,528 | +0.93(+1.37%) |
Mar 22, 2017 | 67.98 | 67.98 | 67.73 | 67.85 | 1,288 | -0.07(-0.10%) |
Mar 21, 2017 | 68.32 | 68.32 | 67.91 | 67.92 | 2,869 | -0.33(-0.48%) |
Mar 20, 2017 | 68.26 | 68.44 | 68.25 | 68.25 | 1,819 | +0.00(+0.00%) |
Mar 17, 2017 | 68.60 | 68.60 | 68.25 | 68.25 | 9,605 | -0.38(-0.55%) |
Mar 16, 2017 | 68.96 | 69.32 | 68.45 | 68.63 | 2,771 | -0.42(-0.61%) |
Mar 15, 2017 | 69.55 | 69.55 | 69.05 | 69.05 | 2,106 | +0.05(+0.07%) |
Mar 14, 2017 | 68.50 | 69.43 | 68.50 | 69.00 | 2,304 | -0.30(-0.43%) |
Mar 13, 2017 | 68.75 | 69.30 | 68.75 | 69.30 | 2,345 | +0.58(+0.84%) |
Mar 10, 2017 | 68.68 | 69.10 | 68.00 | 68.72 | 15,401 | +0.54(+0.79%) |
Mar 09, 2017 | 67.87 | 68.47 | 67.83 | 68.18 | 4,755 | -0.35(-0.51%) |
Mar 08, 2017 | 68.41 | 68.70 | 68.37 | 68.53 | 4,995 | +0.00(+0.00%) |
Mar 07, 2017 | 68.25 | 68.74 | 68.00 | 68.53 | 9,366 | +0.11(+0.16%) |
Mar 06, 2017 | 68.63 | 68.75 | 68.09 | 68.42 | 5,223 | -0.20(-0.29%) |
Mar 03, 2017 | 68.92 | 69.30 | 68.62 | 68.62 | 9,405 | +0.38(+0.56%) |
Mar 02, 2017 | 68.78 | 68.85 | 67.84 | 68.24 | 3,761 | -0.54(-0.79%) |
Mar 01, 2017 | 68.93 | 68.98 | 68.40 | 68.78 | 1,683 | +1.86(+2.78%) |
Feb 28, 2017 | 66.97 | 67.24 | 66.91 | 66.92 | 1,726 | -0.45(-0.67%) |
Feb 27, 2017 | 68.00 | 68.12 | 67.37 | 67.37 | 1,688 | -0.63(-0.93%) |
Feb 24, 2017 | 68.24 | 68.24 | 67.75 | 68.00 | 1,669 | -0.21(-0.31%) |
Feb 23, 2017 | 68.44 | 68.46 | 67.87 | 68.21 | 2,839 | -0.01(-0.01%) |
Feb 22, 2017 | 68.51 | 69.00 | 68.22 | 68.22 | 2,633 | -0.47(-0.68%) |
Feb 21, 2017 | 67.17 | 69.00 | 67.17 | 68.69 | 2,297 | +1.55(+2.31%) |
Feb 17, 2017 | 67.14 | 67.14 | 67.14 | 0 | +1.09(+1.65%) | |
Feb 16, 2017 | 66.19 | 66.19 | 66.05 | 66.05 | 474 | -0.30(-0.45%) |
Feb 15, 2017 | 66.71 | 66.78 | 65.94 | 66.35 | 2,985 | -0.18(-0.27%) |
Feb 14, 2017 | 66.50 | 66.78 | 66.28 | 66.53 | 2,428 | +0.11(+0.17%) |
Feb 13, 2017 | 66.35 | 66.42 | 66.35 | 66.42 | 203 | +0.62(+0.94%) |
Feb 10, 2017 | 65.70 | 65.87 | 65.65 | 65.80 | 4,009 | +0.13(+0.20%) |
Feb 09, 2017 | 65.60 | 66.05 | 65.60 | 65.67 | 547 | +0.53(+0.81%) |
Feb 08, 2017 | 65.55 | 65.55 | 65.14 | 65.14 | 247 | -0.70(-1.06%) |
Feb 07, 2017 | 66.02 | 66.02 | 65.84 | 65.84 | 1,160 | -0.03(-0.05%) |
Feb 06, 2017 | 66.30 | 66.30 | 65.72 | 65.87 | 1,856 | +0.10(+0.15%) |
Feb 03, 2017 | 65.69 | 65.77 | 65.44 | 65.77 | 1,076 | -0.03(-0.05%) |
Feb 02, 2017 | 66.10 | 66.10 | 65.80 | 65.80 | 1,500 | -0.05(-0.08%) |
Feb 01, 2017 | 65.82 | 65.98 | 65.62 | 65.85 | 7,660 | +0.08(+0.12%) |
Jan 31, 2017 | 65.50 | 65.92 | 65.12 | 65.77 | 3,644 | +0.17(+0.26%) |
Jan 30, 2017 | 65.42 | 65.70 | 65.22 | 65.60 | 1,794 | -0.21(-0.32%) |
Jan 27, 2017 | 65.70 | 65.95 | 65.69 | 65.81 | 2,222 | +0.49(+0.75%) |
Jan 26, 2017 | 64.25 | 65.32 | 64.23 | 65.32 | 3,805 | +1.07(+1.67%) |
Jan 25, 2017 | 64.11 | 64.40 | 64.06 | 64.25 | 6,941 | +0.25(+0.39%) |
Jan 24, 2017 | 64.28 | 64.28 | 63.61 | 64.00 | 1,082 | -0.37(-0.57%) |
Jan 23, 2017 | 64.52 | 64.89 | 64.05 | 64.37 | 1,562 | +0.12(+0.19%) |
Jan 19, 2017 | 64.25 | 128 | -0.59(-0.91%) | |||
Jan 18, 2017 | 64.45 | 65.11 | 64.31 | 64.84 | 560 | +1.54(+2.43%) |
Jan 17, 2017 | 63.29 | 63.66 | 63.19 | 63.30 | 3,436 | +0.00(+0.00%) |
Jan 13, 2017 | 63.30 | 63.30 | 63.30 | 0 | -0.06(-0.09%) | |
Jan 12, 2017 | 63.62 | 63.62 | 63.34 | 63.36 | 2,598 | -0.50(-0.78%) |
Jan 11, 2017 | 63.11 | 63.91 | 63.11 | 63.86 | 1,220 | +0.07(+0.11%) |
Jan 10, 2017 | 64.81 | 64.81 | 63.79 | 63.79 | 1,179 | -1.89(-2.87%) |
Jan 06, 2017 | 65.68 | 287 | -1.07(-1.60%) | |||
Jan 05, 2017 | 66.00 | 66.75 | 66.00 | 66.75 | 745 | -0.39(-0.58%) |
Jan 04, 2017 | 66.09 | 67.59 | 66.09 | 67.14 | 4,986 | +1.80(+2.75%) |