Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 59.55 | 60.46 | 59.55 | 60.11 | 502,371 | +0.36(+0.61%) |
Mar 30, 2017 | 59.81 | 60.37 | 59.65 | 59.75 | 588,174 | +0.05(+0.08%) |
Mar 29, 2017 | 59.43 | 60.54 | 59.43 | 59.70 | 596,293 | +0.14(+0.23%) |
Mar 28, 2017 | 58.47 | 60.24 | 58.47 | 59.57 | 743,537 | +1.10(+1.88%) |
Mar 27, 2017 | 57.91 | 58.73 | 57.10 | 58.46 | 878,987 | -0.36(-0.62%) |
Mar 24, 2017 | 59.50 | 59.68 | 58.48 | 58.83 | 736,134 | -0.55(-0.92%) |
Mar 23, 2017 | 58.86 | 59.90 | 58.32 | 59.37 | 646,588 | +0.40(+0.68%) |
Mar 22, 2017 | 58.86 | 59.32 | 58.36 | 58.97 | 754,276 | -0.09(-0.15%) |
Mar 21, 2017 | 60.93 | 61.41 | 58.98 | 59.06 | 935,383 | -1.80(-2.96%) |
Mar 20, 2017 | 60.97 | 61.07 | 59.88 | 60.87 | 600,097 | -0.30(-0.49%) |
Mar 17, 2017 | 61.39 | 61.96 | 60.96 | 61.17 | 867,493 | +0.06(+0.10%) |
Mar 16, 2017 | 61.25 | 61.32 | 60.60 | 61.10 | 945,400 | +0.25(+0.40%) |
Mar 15, 2017 | 59.05 | 60.92 | 59.05 | 60.86 | 1,039,010 | +2.19(+3.74%) |
Mar 14, 2017 | 58.86 | 58.93 | 57.88 | 58.66 | 594,945 | -0.92(-1.54%) |
Mar 13, 2017 | 58.85 | 59.67 | 58.71 | 59.58 | 749,414 | +1.01(+1.72%) |
Mar 10, 2017 | 58.99 | 59.11 | 58.01 | 58.57 | 1,043,567 | +0.18(+0.31%) |
Mar 09, 2017 | 58.47 | 59.01 | 57.58 | 58.39 | 1,074,677 | -0.26(-0.45%) |
Mar 08, 2017 | 59.65 | 59.81 | 58.64 | 58.66 | 1,057,815 | -1.27(-2.13%) |
Mar 07, 2017 | 59.55 | 60.32 | 59.12 | 59.93 | 1,097,204 | +0.33(+0.55%) |
Mar 06, 2017 | 59.25 | 59.97 | 59.25 | 59.60 | 1,212,548 | -0.25(-0.41%) |
Mar 03, 2017 | 59.99 | 60.15 | 59.33 | 59.85 | 777,338 | +0.35(+0.58%) |
Mar 02, 2017 | 59.86 | 60.39 | 59.47 | 59.50 | 1,144,822 | -0.73(-1.21%) |
Mar 01, 2017 | 58.40 | 60.60 | 58.35 | 60.23 | 927,707 | +2.50(+4.34%) |
Feb 28, 2017 | 57.86 | 58.37 | 57.33 | 57.73 | 744,252 | -0.37(-0.64%) |
Feb 27, 2017 | 57.65 | 58.47 | 57.45 | 58.10 | 710,527 | +0.21(+0.36%) |
Feb 24, 2017 | 56.87 | 58.45 | 56.60 | 57.89 | 1,175,789 | +0.36(+0.63%) |
Feb 23, 2017 | 59.80 | 59.80 | 57.40 | 57.53 | 1,241,414 | -1.04(-1.78%) |
Feb 22, 2017 | 59.37 | 60.00 | 58.46 | 58.57 | 1,014,969 | -1.13(-1.88%) |
Feb 21, 2017 | 56.62 | 60.64 | 55.39 | 59.69 | 3,042,087 | +3.75(+6.70%) |
Feb 17, 2017 | 55.95 | 55.95 | 55.95 | 0 | -0.90(-1.58%) | |
Feb 16, 2017 | 58.32 | 58.73 | 56.78 | 56.85 | 1,565,820 | -1.35(-2.32%) |
Feb 15, 2017 | 58.32 | 58.59 | 57.70 | 58.20 | 970,958 | -0.08(-0.14%) |
Feb 14, 2017 | 58.32 | 58.63 | 57.92 | 58.28 | 587,221 | -0.18(-0.31%) |
Feb 13, 2017 | 57.93 | 58.79 | 57.93 | 58.46 | 531,501 | +0.77(+1.34%) |
Feb 10, 2017 | 57.77 | 58.30 | 57.40 | 57.69 | 830,752 | +0.32(+0.55%) |
Feb 09, 2017 | 56.75 | 57.52 | 56.54 | 57.37 | 736,740 | +1.13(+2.00%) |
Feb 08, 2017 | 56.11 | 56.32 | 55.54 | 56.25 | 666,576 | +0.17(+0.31%) |
Feb 07, 2017 | 56.97 | 58.06 | 55.99 | 56.07 | 1,000,675 | -1.51(-2.62%) |
Feb 06, 2017 | 57.58 | 57.64 | 57.25 | 57.58 | 703,233 | -0.10(-0.17%) |
Feb 03, 2017 | 57.63 | 58.22 | 57.39 | 57.68 | 825,117 | +0.21(+0.36%) |
Feb 02, 2017 | 57.97 | 58.21 | 57.09 | 57.47 | 652,440 | -0.66(-1.14%) |
Feb 01, 2017 | 56.03 | 58.23 | 56.03 | 58.13 | 1,480,872 | +1.96(+3.49%) |
Jan 31, 2017 | 56.55 | 56.55 | 55.55 | 56.17 | 918,317 | -0.27(-0.48%) |
Jan 30, 2017 | 56.81 | 56.87 | 55.66 | 56.45 | 940,651 | -1.04(-1.81%) |
Jan 27, 2017 | 57.93 | 58.25 | 57.47 | 57.49 | 408,340 | -0.61(-1.05%) |
Jan 26, 2017 | 58.31 | 58.99 | 57.90 | 58.10 | 713,944 | -0.27(-0.47%) |
Jan 25, 2017 | 57.95 | 58.41 | 57.54 | 58.37 | 809,947 | +0.22(+0.37%) |
Jan 24, 2017 | 55.89 | 58.77 | 55.89 | 58.15 | 1,884,575 | +2.78(+5.01%) |
Jan 23, 2017 | 55.01 | 55.45 | 54.79 | 55.38 | 679,240 | +0.00(+0.00%) |
Jan 20, 2017 | 55.25 | 56.56 | 54.75 | 55.38 | 1,632,272 | +1.67(+3.11%) |
Jan 19, 2017 | 53.95 | 54.35 | 53.51 | 53.71 | 441,750 | -0.03(-0.05%) |
Jan 18, 2017 | 54.33 | 54.60 | 53.51 | 53.73 | 805,983 | -0.50(-0.92%) |
Jan 17, 2017 | 54.76 | 54.95 | 54.04 | 54.23 | 552,072 | -0.43(-0.78%) |
Jan 13, 2017 | 54.66 | 54.66 | 54.66 | 0 | +0.18(+0.33%) | |
Jan 12, 2017 | 54.46 | 54.60 | 53.67 | 54.48 | 1,453,554 | +0.71(+1.32%) |
Jan 11, 2017 | 52.88 | 53.93 | 52.47 | 53.77 | 1,297,369 | +1.11(+2.10%) |
Jan 10, 2017 | 52.96 | 53.25 | 52.38 | 52.66 | 620,258 | -0.16(-0.31%) |
Jan 09, 2017 | 53.17 | 53.92 | 52.83 | 52.83 | 629,411 | -0.98(-1.82%) |
Jan 06, 2017 | 54.07 | 54.10 | 53.20 | 53.81 | 854,909 | -0.14(-0.25%) |
Jan 05, 2017 | 52.95 | 54.76 | 52.95 | 53.94 | 1,265,832 | +0.81(+1.52%) |
Jan 04, 2017 | 52.07 | 53.32 | 51.79 | 53.13 | 1,003,869 | +1.15(+2.22%) |