Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 60.46 | 60.93 | 60.05 | 60.69 | 805,917 | +0.03(+0.05%) |
Mar 30, 2017 | 59.84 | 60.71 | 59.65 | 60.66 | 1,104,011 | +0.83(+1.39%) |
Mar 29, 2017 | 60.53 | 60.78 | 59.48 | 59.83 | 1,063,095 | -0.87(-1.43%) |
Mar 28, 2017 | 60.81 | 60.86 | 59.75 | 60.70 | 885,722 | +0.21(+0.35%) |
Mar 27, 2017 | 59.11 | 60.70 | 58.62 | 60.49 | 963,966 | +0.43(+0.72%) |
Mar 24, 2017 | 59.54 | 60.79 | 59.50 | 60.06 | 1,198,302 | +0.69(+1.16%) |
Mar 23, 2017 | 58.80 | 59.87 | 58.66 | 59.37 | 1,196,539 | +0.26(+0.44%) |
Mar 22, 2017 | 58.44 | 59.15 | 57.63 | 59.11 | 799,343 | +0.67(+1.15%) |
Mar 21, 2017 | 59.54 | 59.54 | 58.21 | 58.44 | 1,264,087 | -0.81(-1.37%) |
Mar 20, 2017 | 58.60 | 59.55 | 58.33 | 59.25 | 1,351,442 | +0.82(+1.40%) |
Mar 17, 2017 | 58.07 | 58.60 | 57.74 | 58.43 | 1,524,761 | +0.52(+0.90%) |
Mar 16, 2017 | 56.75 | 58.11 | 56.58 | 57.91 | 1,670,091 | +1.33(+2.35%) |
Mar 15, 2017 | 55.64 | 56.71 | 55.33 | 56.58 | 944,785 | +1.17(+2.11%) |
Mar 14, 2017 | 54.54 | 55.50 | 54.31 | 55.41 | 864,811 | +0.83(+1.52%) |
Mar 13, 2017 | 54.82 | 55.08 | 53.85 | 54.58 | 1,412,675 | -0.18(-0.33%) |
Mar 10, 2017 | 54.56 | 55.26 | 54.32 | 54.76 | 822,721 | +0.47(+0.87%) |
Mar 09, 2017 | 54.07 | 54.73 | 53.82 | 54.29 | 804,213 | -0.04(-0.07%) |
Mar 08, 2017 | 53.70 | 54.38 | 53.61 | 54.33 | 781,082 | +0.60(+1.12%) |
Mar 07, 2017 | 53.14 | 54.18 | 53.07 | 53.73 | 1,243,347 | +0.41(+0.77%) |
Mar 06, 2017 | 52.97 | 53.58 | 52.64 | 53.32 | 883,425 | -0.33(-0.62%) |
Mar 03, 2017 | 54.33 | 54.33 | 53.27 | 53.65 | 1,321,196 | -0.60(-1.11%) |
Mar 02, 2017 | 54.01 | 54.57 | 53.77 | 54.25 | 1,601,914 | -0.01(-0.02%) |
Mar 01, 2017 | 53.79 | 54.29 | 52.00 | 54.26 | 1,954,403 | +0.18(+0.33%) |
Feb 28, 2017 | 55.49 | 55.63 | 53.98 | 54.08 | 1,354,132 | -1.61(-2.89%) |
Feb 27, 2017 | 55.60 | 55.71 | 54.80 | 55.69 | 1,423,302 | +0.03(+0.05%) |
Feb 24, 2017 | 54.85 | 56.16 | 54.46 | 55.66 | 1,429,973 | +0.16(+0.29%) |
Feb 23, 2017 | 55.59 | 55.66 | 54.68 | 55.50 | 1,388,095 | -0.13(-0.23%) |
Feb 22, 2017 | 55.15 | 55.79 | 54.96 | 55.63 | 1,132,848 | +0.46(+0.83%) |
Feb 21, 2017 | 55.53 | 55.97 | 54.96 | 55.17 | 1,407,938 | -0.16(-0.29%) |
Feb 17, 2017 | 55.33 | 55.33 | 55.33 | 0 | +0.41(+0.75%) | |
Feb 16, 2017 | 54.15 | 54.95 | 54.15 | 54.92 | 1,201,772 | +0.84(+1.55%) |
Feb 15, 2017 | 53.65 | 54.67 | 53.50 | 54.08 | 1,573,229 | +0.72(+1.35%) |
Feb 14, 2017 | 53.50 | 53.78 | 52.81 | 53.36 | 1,471,547 | -0.15(-0.28%) |
Feb 13, 2017 | 54.65 | 54.71 | 53.17 | 53.51 | 2,101,601 | -0.68(-1.25%) |
Feb 10, 2017 | 55.75 | 55.75 | 53.71 | 54.19 | 2,019,628 | -1.18(-2.13%) |
Feb 09, 2017 | 56.05 | 56.35 | 55.26 | 55.37 | 1,959,614 | -0.74(-1.32%) |
Feb 08, 2017 | 56.33 | 56.60 | 55.54 | 56.11 | 1,966,448 | -0.03(-0.05%) |
Feb 07, 2017 | 55.74 | 56.40 | 55.20 | 56.14 | 1,848,741 | +0.65(+1.17%) |
Feb 06, 2017 | 56.35 | 56.60 | 55.12 | 55.49 | 1,981,894 | -0.62(-1.10%) |
Feb 03, 2017 | 55.30 | 56.13 | 54.92 | 56.11 | 3,623,661 | +1.11(+2.02%) |
Feb 02, 2017 | 56.64 | 57.45 | 54.35 | 55.00 | 10,463,775 | -8.96(-14.01%) |
Feb 01, 2017 | 62.19 | 64.16 | 61.64 | 63.96 | 3,516,237 | +3.64(+6.03%) |
Jan 31, 2017 | 60.09 | 60.55 | 58.80 | 60.32 | 1,082,427 | -0.20(-0.33%) |
Jan 30, 2017 | 60.38 | 60.91 | 58.66 | 60.52 | 1,449,645 | -0.17(-0.28%) |
Jan 27, 2017 | 60.58 | 60.96 | 60.20 | 60.69 | 674,104 | +0.35(+0.58%) |
Jan 26, 2017 | 60.52 | 60.84 | 59.64 | 60.34 | 1,020,725 | +0.03(+0.05%) |
Jan 25, 2017 | 61.55 | 61.75 | 59.87 | 60.31 | 1,702,929 | -1.43(-2.32%) |
Jan 24, 2017 | 58.56 | 62.29 | 58.56 | 61.74 | 1,576,279 | +3.30(+5.65%) |
Jan 23, 2017 | 58.00 | 58.62 | 57.81 | 58.44 | 856,361 | +0.19(+0.33%) |
Jan 20, 2017 | 58.00 | 59.10 | 57.90 | 58.25 | 1,615,079 | +2.65(+4.77%) |
Jan 19, 2017 | 56.03 | 56.62 | 55.37 | 55.60 | 968,315 | -0.55(-0.98%) |
Jan 18, 2017 | 55.84 | 56.72 | 55.67 | 56.15 | 634,720 | +0.38(+0.68%) |
Jan 17, 2017 | 56.20 | 57.32 | 55.47 | 55.77 | 649,954 | -1.61(-2.81%) |
Jan 13, 2017 | 57.38 | 57.38 | 57.38 | 0 | +1.27(+2.26%) | |
Jan 12, 2017 | 57.35 | 57.40 | 54.57 | 56.11 | 1,347,975 | -1.42(-2.47%) |
Jan 11, 2017 | 57.81 | 58.00 | 57.10 | 57.53 | 675,032 | -0.20(-0.35%) |
Jan 10, 2017 | 57.55 | 58.46 | 57.52 | 57.73 | 1,208,280 | -0.03(-0.05%) |
Jan 09, 2017 | 57.50 | 58.48 | 56.70 | 57.76 | 809,945 | +0.53(+0.93%) |
Jan 06, 2017 | 56.07 | 57.42 | 55.24 | 57.23 | 938,284 | +1.46(+2.62%) |
Jan 05, 2017 | 56.71 | 57.30 | 55.72 | 55.77 | 842,353 | -1.28(-2.24%) |
Jan 04, 2017 | 57.59 | 57.67 | 55.82 | 57.05 | 750,588 | -0.18(-0.31%) |