Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 60.18 | 60.44 | 60.00 | 60.32 | 422,359 | +0.04(+0.07%) |
Mar 30, 2017 | 59.96 | 60.35 | 59.96 | 60.27 | 276,348 | +0.32(+0.53%) |
Mar 29, 2017 | 60.26 | 60.30 | 59.69 | 59.96 | 301,461 | -0.27(-0.44%) |
Mar 28, 2017 | 59.93 | 60.31 | 59.48 | 60.22 | 410,807 | +0.26(+0.43%) |
Mar 27, 2017 | 59.81 | 60.11 | 59.32 | 59.96 | 342,106 | -0.19(-0.31%) |
Mar 24, 2017 | 60.43 | 60.68 | 60.05 | 60.15 | 267,805 | -0.22(-0.37%) |
Mar 23, 2017 | 60.56 | 60.93 | 60.31 | 60.37 | 402,413 | -0.31(-0.51%) |
Mar 22, 2017 | 60.14 | 60.75 | 60.14 | 60.68 | 429,830 | +0.55(+0.92%) |
Mar 21, 2017 | 61.14 | 61.14 | 59.93 | 60.13 | 614,410 | -0.66(-1.08%) |
Mar 20, 2017 | 61.50 | 61.50 | 60.65 | 60.79 | 316,599 | -0.71(-1.15%) |
Mar 17, 2017 | 61.46 | 61.65 | 61.24 | 61.50 | 658,057 | -0.01(-0.01%) |
Mar 16, 2017 | 61.12 | 61.59 | 61.12 | 61.51 | 463,474 | +0.43(+0.70%) |
Mar 15, 2017 | 61.28 | 61.44 | 60.53 | 61.08 | 465,796 | +0.04(+0.06%) |
Mar 14, 2017 | 61.05 | 61.20 | 60.72 | 61.05 | 367,946 | +0.03(+0.04%) |
Mar 13, 2017 | 60.76 | 61.04 | 60.68 | 61.02 | 322,528 | +0.21(+0.35%) |
Mar 10, 2017 | 61.06 | 61.16 | 60.54 | 60.81 | 408,164 | +0.19(+0.31%) |
Mar 09, 2017 | 60.35 | 60.62 | 60.02 | 60.62 | 563,364 | +0.28(+0.47%) |
Mar 08, 2017 | 60.67 | 60.71 | 60.29 | 60.34 | 411,558 | -0.29(-0.48%) |
Mar 07, 2017 | 61.14 | 61.18 | 60.43 | 60.63 | 615,696 | -0.39(-0.64%) |
Mar 06, 2017 | 61.13 | 61.42 | 61.01 | 61.02 | 441,587 | -0.49(-0.80%) |
Mar 03, 2017 | 61.75 | 61.79 | 61.23 | 61.51 | 591,252 | -0.28(-0.46%) |
Mar 02, 2017 | 62.28 | 62.28 | 61.76 | 61.80 | 546,365 | -0.57(-0.92%) |
Mar 01, 2017 | 61.53 | 62.56 | 61.53 | 62.37 | 688,448 | +1.12(+1.83%) |
Feb 28, 2017 | 61.75 | 61.93 | 61.24 | 61.25 | 767,911 | -0.43(-0.70%) |
Feb 27, 2017 | 62.19 | 62.38 | 61.44 | 61.68 | 807,190 | -0.48(-0.77%) |
Feb 24, 2017 | 60.93 | 62.16 | 60.92 | 62.16 | 625,099 | +1.23(+2.02%) |
Feb 23, 2017 | 60.95 | 61.33 | 60.67 | 60.93 | 1,396,806 | +0.10(+0.16%) |
Feb 22, 2017 | 60.73 | 60.92 | 60.42 | 60.83 | 694,306 | -0.25(-0.40%) |
Feb 21, 2017 | 60.67 | 61.14 | 60.51 | 61.08 | 652,983 | +0.49(+0.82%) |
Feb 17, 2017 | 60.59 | 60.59 | 60.59 | 0 | -0.04(-0.06%) | |
Feb 16, 2017 | 60.21 | 60.63 | 60.13 | 60.62 | 813,594 | +0.41(+0.67%) |
Feb 15, 2017 | 59.71 | 60.33 | 59.62 | 60.21 | 593,536 | +0.53(+0.89%) |
Feb 14, 2017 | 59.94 | 59.98 | 59.56 | 59.68 | 478,011 | -0.28(-0.47%) |
Feb 13, 2017 | 59.57 | 60.15 | 59.57 | 59.97 | 536,308 | +0.49(+0.83%) |
Feb 10, 2017 | 59.19 | 59.60 | 59.13 | 59.47 | 705,843 | +0.12(+0.21%) |
Feb 09, 2017 | 60.23 | 60.39 | 59.32 | 59.35 | 790,754 | -0.88(-1.47%) |
Feb 08, 2017 | 60.01 | 60.51 | 59.64 | 60.23 | 483,145 | -0.27(-0.45%) |
Feb 07, 2017 | 60.07 | 60.65 | 60.06 | 60.51 | 562,011 | +0.37(+0.62%) |
Feb 06, 2017 | 60.18 | 60.44 | 59.73 | 60.14 | 551,804 | -0.43(-0.71%) |
Feb 03, 2017 | 60.44 | 60.70 | 60.18 | 60.57 | 530,146 | +0.51(+0.85%) |
Feb 02, 2017 | 58.19 | 60.14 | 58.09 | 60.06 | 1,281,081 | +1.86(+3.20%) |
Feb 01, 2017 | 59.14 | 59.20 | 57.88 | 58.19 | 585,421 | -0.58(-0.99%) |
Jan 31, 2017 | 58.59 | 58.85 | 58.22 | 58.77 | 381,921 | +0.11(+0.18%) |
Jan 30, 2017 | 59.28 | 59.28 | 58.15 | 58.67 | 515,965 | -0.73(-1.23%) |
Jan 27, 2017 | 59.60 | 59.80 | 59.28 | 59.40 | 294,347 | -0.13(-0.22%) |
Jan 26, 2017 | 59.73 | 59.98 | 59.49 | 59.53 | 383,214 | -0.17(-0.28%) |
Jan 25, 2017 | 59.65 | 59.75 | 59.35 | 59.70 | 494,029 | +0.50(+0.85%) |
Jan 24, 2017 | 58.31 | 59.34 | 58.08 | 59.20 | 500,899 | +1.02(+1.75%) |
Jan 23, 2017 | 58.08 | 58.32 | 57.73 | 58.18 | 275,900 | +0.00(+0.00%) |
Jan 20, 2017 | 58.09 | 58.47 | 57.87 | 58.18 | 265,508 | +0.11(+0.18%) |
Jan 19, 2017 | 58.38 | 58.70 | 57.93 | 58.08 | 269,969 | -0.33(-0.56%) |
Jan 18, 2017 | 58.67 | 58.67 | 58.09 | 58.40 | 421,815 | -0.08(-0.14%) |
Jan 17, 2017 | 58.48 | 58.58 | 58.06 | 58.48 | 358,784 | -0.02(-0.03%) |
Jan 13, 2017 | 58.50 | 58.50 | 58.50 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 58.32 | 58.50 | 57.62 | 58.49 | 245,284 | +0.09(+0.15%) |
Jan 11, 2017 | 58.18 | 58.55 | 57.86 | 58.40 | 363,817 | +0.08(+0.14%) |
Jan 10, 2017 | 58.34 | 58.54 | 58.08 | 58.32 | 345,190 | -0.11(-0.20%) |
Jan 09, 2017 | 58.57 | 58.83 | 58.36 | 58.44 | 416,469 | -0.13(-0.23%) |
Jan 06, 2017 | 58.35 | 58.71 | 58.23 | 58.57 | 543,409 | +0.24(+0.41%) |
Jan 05, 2017 | 58.57 | 58.99 | 58.07 | 58.33 | 832,311 | -0.30(-0.51%) |
Jan 04, 2017 | 58.27 | 58.97 | 58.26 | 58.63 | 714,583 | +0.39(+0.67%) |