Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 57.40 | 58.21 | 57.35 | 57.89 | 1,511,186 | +0.30(+0.53%) |
Mar 30, 2017 | 57.35 | 57.64 | 56.72 | 57.59 | 746,788 | -0.05(-0.08%) |
Mar 29, 2017 | 58.01 | 58.01 | 57.13 | 57.63 | 1,062,043 | -0.54(-0.94%) |
Mar 28, 2017 | 58.03 | 58.22 | 57.32 | 58.18 | 739,174 | +0.23(+0.40%) |
Mar 27, 2017 | 58.54 | 58.58 | 57.63 | 57.95 | 908,944 | -0.45(-0.77%) |
Mar 24, 2017 | 58.98 | 59.07 | 58.21 | 58.40 | 736,593 | -0.36(-0.61%) |
Mar 23, 2017 | 58.78 | 59.30 | 58.38 | 58.76 | 1,336,594 | +0.02(+0.04%) |
Mar 22, 2017 | 58.92 | 58.95 | 58.01 | 58.73 | 1,040,966 | +0.12(+0.21%) |
Mar 21, 2017 | 58.81 | 59.13 | 58.30 | 58.61 | 1,066,292 | -0.05(-0.08%) |
Mar 20, 2017 | 58.72 | 58.90 | 58.25 | 58.65 | 752,099 | +0.01(+0.01%) |
Mar 17, 2017 | 58.30 | 59.08 | 58.05 | 58.65 | 1,311,546 | +0.53(+0.91%) |
Mar 16, 2017 | 58.76 | 59.08 | 58.08 | 58.12 | 974,286 | -0.64(-1.09%) |
Mar 15, 2017 | 57.74 | 59.04 | 57.39 | 58.76 | 1,267,904 | +1.07(+1.85%) |
Mar 14, 2017 | 57.04 | 57.70 | 56.70 | 57.69 | 1,513,385 | +0.68(+1.20%) |
Mar 13, 2017 | 57.64 | 58.02 | 56.76 | 57.00 | 2,193,306 | -0.55(-0.96%) |
Mar 10, 2017 | 58.70 | 59.40 | 57.43 | 57.56 | 1,698,484 | -1.15(-1.95%) |
Mar 09, 2017 | 60.61 | 60.82 | 58.68 | 58.70 | 1,519,148 | -1.84(-3.04%) |
Mar 08, 2017 | 60.70 | 61.15 | 60.18 | 60.54 | 1,365,878 | -0.29(-0.47%) |
Mar 07, 2017 | 61.02 | 61.21 | 60.56 | 60.83 | 1,333,118 | -0.36(-0.59%) |
Mar 06, 2017 | 60.59 | 61.34 | 60.24 | 61.19 | 1,112,322 | +0.29(+0.48%) |
Mar 03, 2017 | 60.80 | 61.06 | 60.24 | 60.90 | 847,456 | -0.26(-0.43%) |
Mar 02, 2017 | 61.30 | 61.88 | 60.88 | 61.16 | 709,884 | -0.31(-0.50%) |
Mar 01, 2017 | 60.79 | 61.66 | 60.41 | 61.47 | 837,515 | +0.49(+0.80%) |
Feb 28, 2017 | 61.35 | 61.75 | 60.89 | 60.98 | 1,047,703 | -0.25(-0.40%) |
Feb 27, 2017 | 61.35 | 61.68 | 61.06 | 61.23 | 605,919 | +0.02(+0.03%) |
Feb 24, 2017 | 60.98 | 61.46 | 60.44 | 61.21 | 858,619 | +0.27(+0.44%) |
Feb 23, 2017 | 60.39 | 60.97 | 59.24 | 60.95 | 1,216,153 | +0.94(+1.57%) |
Feb 22, 2017 | 60.55 | 61.80 | 59.91 | 60.01 | 2,359,631 | -0.35(-0.57%) |
Feb 21, 2017 | 59.40 | 60.58 | 58.77 | 60.35 | 1,671,573 | +0.86(+1.45%) |
Feb 17, 2017 | 59.49 | 59.49 | 59.49 | 0 | +1.83(+3.18%) | |
Feb 16, 2017 | 57.26 | 58.01 | 56.80 | 57.66 | 1,517,929 | +1.02(+1.81%) |
Feb 15, 2017 | 55.99 | 56.76 | 55.34 | 56.63 | 950,015 | +0.03(+0.05%) |
Feb 14, 2017 | 57.64 | 57.64 | 56.14 | 56.60 | 834,449 | -1.04(-1.80%) |
Feb 13, 2017 | 57.95 | 58.19 | 57.36 | 57.64 | 800,334 | -0.12(-0.20%) |
Feb 10, 2017 | 57.26 | 57.85 | 57.13 | 57.76 | 540,337 | +0.38(+0.66%) |
Feb 09, 2017 | 57.19 | 57.54 | 56.79 | 57.38 | 420,251 | +0.25(+0.43%) |
Feb 08, 2017 | 56.79 | 57.83 | 56.70 | 57.13 | 1,132,635 | +0.36(+0.64%) |
Feb 07, 2017 | 56.36 | 57.15 | 56.36 | 56.77 | 877,031 | +0.39(+0.70%) |
Feb 06, 2017 | 56.26 | 56.59 | 55.54 | 56.38 | 716,171 | +0.15(+0.27%) |
Feb 03, 2017 | 56.31 | 56.42 | 55.65 | 56.22 | 917,180 | +0.42(+0.76%) |
Feb 02, 2017 | 55.15 | 56.12 | 55.15 | 55.80 | 928,311 | +0.63(+1.14%) |
Feb 01, 2017 | 55.23 | 55.62 | 55.04 | 55.17 | 1,040,173 | -0.32(-0.57%) |
Jan 31, 2017 | 55.65 | 56.28 | 55.32 | 55.48 | 992,333 | -0.19(-0.35%) |
Jan 30, 2017 | 56.23 | 56.62 | 55.55 | 55.68 | 1,073,452 | -0.69(-1.23%) |
Jan 27, 2017 | 57.10 | 57.33 | 56.29 | 56.37 | 1,051,526 | -0.60(-1.05%) |
Jan 26, 2017 | 56.86 | 57.33 | 56.24 | 56.97 | 1,226,037 | +0.16(+0.28%) |
Jan 25, 2017 | 57.96 | 58.23 | 56.39 | 56.81 | 1,416,220 | -1.05(-1.82%) |
Jan 24, 2017 | 57.63 | 58.09 | 57.53 | 57.86 | 989,808 | +0.11(+0.19%) |
Jan 23, 2017 | 56.72 | 57.86 | 56.72 | 57.76 | 1,545,642 | +1.22(+2.15%) |
Jan 20, 2017 | 56.26 | 56.66 | 55.65 | 56.54 | 1,308,229 | +0.25(+0.44%) |
Jan 19, 2017 | 56.03 | 56.33 | 55.69 | 56.29 | 988,677 | -0.05(-0.10%) |
Jan 18, 2017 | 56.31 | 56.66 | 55.82 | 56.35 | 1,183,024 | +0.10(+0.18%) |
Jan 17, 2017 | 55.95 | 56.33 | 55.75 | 56.25 | 1,516,844 | +0.30(+0.54%) |
Jan 13, 2017 | 55.95 | 55.95 | 55.95 | 0 | -0.89(-1.57%) | |
Jan 12, 2017 | 57.47 | 57.51 | 56.39 | 56.84 | 1,618,666 | -0.65(-1.13%) |
Jan 11, 2017 | 59.13 | 59.21 | 57.47 | 57.49 | 1,993,909 | -1.52(-2.58%) |
Jan 10, 2017 | 60.26 | 60.38 | 58.98 | 59.01 | 1,240,505 | -1.26(-2.08%) |
Jan 09, 2017 | 61.05 | 61.13 | 60.11 | 60.27 | 800,638 | -0.72(-1.19%) |
Jan 06, 2017 | 60.16 | 61.07 | 59.80 | 60.99 | 1,226,473 | +0.56(+0.93%) |
Jan 05, 2017 | 59.17 | 60.46 | 58.50 | 60.43 | 1,172,871 | +0.78(+1.30%) |
Jan 04, 2017 | 59.43 | 59.97 | 59.13 | 59.65 | 1,186,830 | +0.32(+0.53%) |