Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 58.11 | 58.11 | 56.80 | 56.83 | 669,599 | -1.02(-1.76%) |
Mar 30, 2017 | 56.70 | 57.95 | 56.26 | 57.85 | 906,670 | +1.34(+2.38%) |
Mar 29, 2017 | 56.52 | 56.57 | 56.15 | 56.51 | 478,619 | +0.02(+0.03%) |
Mar 28, 2017 | 55.62 | 56.52 | 55.26 | 56.49 | 596,768 | +0.80(+1.44%) |
Mar 27, 2017 | 54.94 | 55.83 | 54.44 | 55.68 | 504,380 | +0.27(+0.50%) |
Mar 24, 2017 | 56.27 | 56.34 | 55.32 | 55.41 | 600,072 | -0.73(-1.29%) |
Mar 23, 2017 | 55.94 | 56.20 | 55.55 | 56.14 | 450,412 | +0.00(+0.00%) |
Mar 22, 2017 | 55.62 | 56.33 | 55.62 | 56.14 | 392,647 | +0.39(+0.70%) |
Mar 21, 2017 | 57.91 | 57.91 | 55.71 | 55.74 | 623,963 | -1.88(-3.27%) |
Mar 20, 2017 | 57.99 | 58.43 | 57.57 | 57.63 | 658,520 | -0.64(-1.09%) |
Mar 17, 2017 | 57.76 | 58.67 | 57.67 | 58.27 | 972,279 | +0.64(+1.11%) |
Mar 16, 2017 | 57.96 | 58.04 | 57.33 | 57.63 | 533,917 | -0.13(-0.22%) |
Mar 15, 2017 | 57.64 | 57.95 | 57.48 | 57.76 | 719,427 | +0.22(+0.37%) |
Mar 14, 2017 | 58.37 | 58.46 | 57.30 | 57.54 | 960,265 | -1.09(-1.85%) |
Mar 13, 2017 | 58.45 | 58.83 | 58.39 | 58.63 | 922,043 | +0.09(+0.15%) |
Mar 10, 2017 | 59.30 | 59.62 | 58.33 | 58.54 | 940,701 | -0.66(-1.11%) |
Mar 09, 2017 | 59.46 | 59.75 | 59.00 | 59.20 | 605,807 | -0.18(-0.30%) |
Mar 08, 2017 | 60.07 | 60.14 | 59.30 | 59.37 | 1,009,926 | -0.42(-0.70%) |
Mar 07, 2017 | 59.65 | 60.26 | 59.64 | 59.79 | 605,394 | -0.15(-0.25%) |
Mar 06, 2017 | 59.59 | 60.23 | 59.59 | 59.94 | 903,601 | -0.03(-0.05%) |
Mar 03, 2017 | 59.86 | 60.35 | 59.75 | 59.97 | 983,809 | +0.12(+0.20%) |
Mar 02, 2017 | 60.43 | 60.62 | 59.74 | 59.85 | 1,286,382 | -0.86(-1.42%) |
Mar 01, 2017 | 60.89 | 61.61 | 60.66 | 60.71 | 1,507,280 | +0.36(+0.60%) |
Feb 28, 2017 | 60.67 | 61.18 | 60.21 | 60.35 | 1,480,531 | -0.18(-0.29%) |
Feb 27, 2017 | 59.90 | 60.72 | 59.69 | 60.53 | 986,942 | +0.84(+1.41%) |
Feb 24, 2017 | 58.31 | 59.86 | 58.15 | 59.69 | 1,362,058 | +1.00(+1.70%) |
Feb 23, 2017 | 57.77 | 59.02 | 57.76 | 58.69 | 1,302,006 | +0.90(+1.56%) |
Feb 22, 2017 | 57.58 | 57.81 | 57.36 | 57.78 | 449,062 | -0.12(-0.20%) |
Feb 21, 2017 | 56.97 | 58.18 | 56.97 | 57.90 | 1,301,882 | +0.95(+1.67%) |
Feb 17, 2017 | 56.95 | 56.95 | 56.95 | 0 | +0.30(+0.54%) | |
Feb 16, 2017 | 56.49 | 56.80 | 56.20 | 56.65 | 982,149 | +0.16(+0.28%) |
Feb 15, 2017 | 56.03 | 56.57 | 55.83 | 56.49 | 951,932 | +0.34(+0.61%) |
Feb 14, 2017 | 56.34 | 56.57 | 55.77 | 56.15 | 724,799 | -0.24(-0.43%) |
Feb 13, 2017 | 55.84 | 56.56 | 55.70 | 56.39 | 1,159,727 | +0.72(+1.28%) |
Feb 10, 2017 | 55.24 | 55.75 | 54.89 | 55.68 | 512,397 | +0.91(+1.66%) |
Feb 09, 2017 | 55.26 | 55.51 | 54.77 | 54.77 | 968,550 | -0.49(-0.89%) |
Feb 08, 2017 | 55.16 | 55.38 | 54.00 | 55.26 | 866,909 | +0.06(+0.11%) |
Feb 07, 2017 | 54.85 | 56.20 | 54.75 | 55.20 | 1,778,551 | +0.23(+0.41%) |
Feb 06, 2017 | 54.89 | 55.58 | 54.74 | 54.97 | 1,148,525 | +0.07(+0.12%) |
Feb 03, 2017 | 53.76 | 55.47 | 53.75 | 54.90 | 1,632,998 | +1.32(+2.47%) |
Feb 02, 2017 | 54.11 | 54.65 | 53.25 | 53.58 | 2,080,577 | -1.08(-1.97%) |
Feb 01, 2017 | 57.80 | 57.80 | 54.59 | 54.66 | 3,372,814 | -4.16(-7.08%) |
Jan 31, 2017 | 58.19 | 58.85 | 57.25 | 58.82 | 1,704,271 | +0.49(+0.84%) |
Jan 30, 2017 | 57.72 | 58.34 | 57.42 | 58.33 | 922,523 | +0.14(+0.24%) |
Jan 27, 2017 | 58.06 | 58.68 | 57.94 | 58.20 | 909,724 | -0.26(-0.45%) |
Jan 26, 2017 | 58.07 | 58.67 | 58.00 | 58.46 | 1,326,345 | +0.45(+0.78%) |
Jan 25, 2017 | 56.90 | 58.08 | 56.90 | 58.01 | 1,285,096 | +1.32(+2.33%) |
Jan 24, 2017 | 55.85 | 56.70 | 55.82 | 56.69 | 1,186,592 | +0.83(+1.49%) |
Jan 23, 2017 | 55.21 | 55.94 | 54.92 | 55.85 | 956,271 | +0.37(+0.67%) |
Jan 20, 2017 | 56.37 | 56.37 | 55.27 | 55.48 | 702,363 | -0.60(-1.07%) |
Jan 19, 2017 | 55.49 | 56.42 | 55.25 | 56.08 | 1,225,879 | +0.60(+1.08%) |
Jan 18, 2017 | 54.28 | 55.72 | 54.08 | 55.48 | 1,134,495 | +1.13(+2.07%) |
Jan 17, 2017 | 56.74 | 56.74 | 54.35 | 54.36 | 1,945,432 | -2.57(-4.51%) |
Jan 13, 2017 | 56.92 | 56.92 | 56.92 | 0 | +0.20(+0.35%) | |
Jan 12, 2017 | 57.77 | 57.77 | 56.31 | 56.73 | 803,176 | -0.96(-1.66%) |
Jan 11, 2017 | 57.69 | 57.82 | 57.18 | 57.69 | 691,563 | +0.18(+0.31%) |
Jan 10, 2017 | 57.71 | 57.81 | 57.38 | 57.51 | 571,782 | +0.05(+0.09%) |
Jan 09, 2017 | 58.42 | 58.46 | 57.44 | 57.46 | 1,254,816 | -1.10(-1.87%) |
Jan 06, 2017 | 58.56 | 58.89 | 58.25 | 58.56 | 868,680 | -0.25(-0.43%) |
Jan 05, 2017 | 58.63 | 59.68 | 58.42 | 58.81 | 1,157,579 | +0.37(+0.64%) |
Jan 04, 2017 | 57.76 | 58.88 | 57.60 | 58.44 | 1,354,642 | +0.86(+1.50%) |