Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 63.21 | 64.77 | 63.21 | 64.06 | 220,807 | +0.92(+1.46%) |
Mar 30, 2017 | 62.65 | 63.26 | 62.23 | 63.13 | 182,579 | +0.53(+0.84%) |
Mar 29, 2017 | 62.53 | 62.77 | 61.97 | 62.61 | 147,343 | -0.07(-0.12%) |
Mar 28, 2017 | 61.94 | 62.78 | 61.45 | 62.68 | 186,199 | +0.53(+0.86%) |
Mar 27, 2017 | 61.35 | 62.41 | 60.76 | 62.14 | 91,726 | -0.15(-0.25%) |
Mar 24, 2017 | 63.07 | 63.49 | 62.01 | 62.30 | 82,138 | -0.57(-0.91%) |
Mar 23, 2017 | 62.25 | 63.34 | 62.14 | 62.87 | 115,389 | +0.86(+1.39%) |
Mar 22, 2017 | 61.87 | 62.70 | 61.62 | 62.01 | 104,753 | +0.12(+0.19%) |
Mar 21, 2017 | 64.24 | 64.24 | 61.84 | 61.89 | 231,692 | -1.77(-2.78%) |
Mar 20, 2017 | 64.52 | 64.53 | 63.40 | 63.66 | 107,726 | -0.86(-1.33%) |
Mar 17, 2017 | 63.66 | 64.81 | 62.96 | 64.52 | 520,761 | +0.92(+1.45%) |
Mar 16, 2017 | 63.66 | 64.19 | 63.48 | 63.59 | 172,072 | -0.01(-0.01%) |
Mar 15, 2017 | 62.12 | 63.87 | 62.12 | 63.60 | 244,042 | +1.72(+2.78%) |
Mar 14, 2017 | 61.57 | 62.26 | 61.01 | 61.88 | 227,941 | -0.19(-0.31%) |
Mar 13, 2017 | 62.81 | 61.92 | 62.07 | 214,201 | -0.44(-0.71%) | |
Mar 10, 2017 | 63.43 | 63.43 | 61.96 | 62.52 | 240,864 | -0.12(-0.19%) |
Mar 09, 2017 | 63.56 | 64.27 | 62.47 | 62.63 | 148,298 | -0.89(-1.40%) |
Mar 08, 2017 | 64.04 | 64.39 | 63.22 | 63.52 | 237,003 | -0.68(-1.06%) |
Mar 07, 2017 | 65.80 | 65.80 | 64.00 | 64.20 | 263,329 | -1.67(-2.53%) |
Mar 06, 2017 | 65.70 | 66.19 | 65.43 | 65.87 | 192,121 | -0.17(-0.26%) |
Mar 03, 2017 | 66.60 | 66.91 | 65.58 | 66.04 | 190,149 | -0.93(-1.39%) |
Mar 02, 2017 | 66.51 | 67.64 | 65.91 | 66.97 | 233,429 | +0.43(+0.64%) |
Mar 01, 2017 | 66.60 | 67.44 | 66.31 | 66.55 | 327,619 | +1.08(+1.65%) |
Feb 28, 2017 | 65.54 | 66.17 | 64.82 | 65.47 | 206,039 | -0.65(-0.99%) |
Feb 27, 2017 | 64.06 | 66.17 | 63.77 | 66.12 | 241,589 | +2.08(+3.24%) |
Feb 24, 2017 | 60.61 | 65.67 | 60.40 | 64.05 | 389,461 | +1.18(+1.87%) |
Feb 23, 2017 | 63.30 | 63.39 | 61.95 | 62.87 | 192,355 | -0.37(-0.59%) |
Feb 22, 2017 | 63.12 | 63.53 | 62.62 | 63.24 | 91,504 | -0.14(-0.21%) |
Feb 21, 2017 | 63.45 | 64.10 | 63.00 | 63.38 | 202,291 | +0.05(+0.07%) |
Feb 17, 2017 | 63.33 | 63.33 | 63.33 | 0 | +0.51(+0.81%) | |
Feb 16, 2017 | 62.68 | 62.85 | 61.86 | 62.82 | 150,234 | +0.35(+0.57%) |
Feb 15, 2017 | 62.35 | 62.84 | 61.76 | 62.47 | 121,519 | +0.03(+0.04%) |
Feb 14, 2017 | 61.98 | 62.48 | 61.49 | 62.44 | 208,444 | +0.07(+0.12%) |
Feb 13, 2017 | 62.54 | 63.18 | 61.94 | 62.37 | 219,020 | -0.10(-0.16%) |
Feb 10, 2017 | 62.27 | 62.80 | 61.96 | 62.47 | 200,311 | +0.54(+0.88%) |
Feb 09, 2017 | 61.19 | 62.85 | 61.19 | 61.93 | 228,350 | +0.77(+1.25%) |
Feb 08, 2017 | 61.95 | 61.95 | 60.70 | 61.16 | 211,919 | -0.78(-1.27%) |
Feb 07, 2017 | 62.48 | 62.95 | 61.84 | 61.94 | 179,197 | -0.41(-0.67%) |
Feb 06, 2017 | 64.30 | 64.41 | 62.24 | 62.36 | 196,577 | -2.06(-3.19%) |
Feb 03, 2017 | 64.44 | 65.03 | 64.01 | 64.42 | 223,215 | +0.62(+0.98%) |
Feb 02, 2017 | 64.24 | 64.47 | 63.47 | 63.79 | 216,175 | -0.23(-0.37%) |
Feb 01, 2017 | 65.00 | 66.27 | 63.51 | 64.03 | 220,879 | -0.32(-0.49%) |
Jan 31, 2017 | 65.31 | 66.04 | 64.07 | 64.34 | 1,769,514 | -1.40(-2.13%) |
Jan 30, 2017 | 66.69 | 66.74 | 64.93 | 65.74 | 334,976 | -1.45(-2.16%) |
Jan 27, 2017 | 66.17 | 67.19 | 65.56 | 67.19 | 320,238 | +1.31(+1.98%) |
Jan 26, 2017 | 64.55 | 66.29 | 64.41 | 65.89 | 408,606 | +1.30(+2.01%) |
Jan 25, 2017 | 62.37 | 64.69 | 62.37 | 64.59 | 740,619 | +3.07(+4.98%) |
Jan 24, 2017 | 60.70 | 61.72 | 60.38 | 61.52 | 305,589 | +1.28(+2.13%) |
Jan 23, 2017 | 60.56 | 60.92 | 59.94 | 60.24 | 110,026 | -0.48(-0.79%) |
Jan 20, 2017 | 60.54 | 61.05 | 60.53 | 60.72 | 153,776 | +0.23(+0.37%) |
Jan 19, 2017 | 61.73 | 61.96 | 60.11 | 60.49 | 138,517 | -0.94(-1.53%) |
Jan 18, 2017 | 61.75 | 61.77 | 61.17 | 61.43 | 131,343 | -0.04(-0.06%) |
Jan 17, 2017 | 62.32 | 62.67 | 61.34 | 61.47 | 78,377 | -1.22(-1.94%) |
Jan 13, 2017 | 62.68 | 62.68 | 62.68 | 0 | +0.96(+1.56%) | |
Jan 12, 2017 | 62.40 | 62.51 | 60.77 | 61.72 | 78,782 | -1.04(-1.65%) |
Jan 11, 2017 | 62.52 | 62.88 | 61.76 | 62.76 | 128,684 | +0.07(+0.12%) |
Jan 10, 2017 | 61.60 | 63.61 | 61.25 | 62.68 | 206,491 | +1.39(+2.27%) |
Jan 09, 2017 | 61.42 | 62.00 | 61.02 | 61.30 | 195,576 | -0.29(-0.47%) |
Jan 06, 2017 | 62.24 | 62.24 | 61.57 | 61.58 | 75,302 | -0.42(-0.68%) |
Jan 05, 2017 | 62.95 | 63.07 | 61.88 | 62.01 | 121,450 | -1.04(-1.65%) |
Jan 04, 2017 | 62.67 | 63.87 | 62.67 | 63.04 | 234,094 | +0.53(+0.85%) |