Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 58.00 | 58.48 | 57.36 | 57.45 | 1,496,399 | -0.47(-0.81%) |
Mar 30, 2017 | 59.60 | 59.62 | 57.79 | 57.92 | 1,903,669 | -1.87(-3.13%) |
Mar 29, 2017 | 59.34 | 60.29 | 59.27 | 59.79 | 1,674,482 | +0.16(+0.26%) |
Mar 28, 2017 | 59.60 | 59.75 | 58.96 | 59.63 | 1,307,152 | -0.23(-0.39%) |
Mar 27, 2017 | 57.86 | 60.12 | 57.86 | 59.86 | 1,902,547 | +1.06(+1.80%) |
Mar 24, 2017 | 59.07 | 59.35 | 58.67 | 58.81 | 1,297,286 | -0.17(-0.29%) |
Mar 23, 2017 | 58.91 | 59.75 | 58.77 | 58.98 | 1,015,084 | -0.23(-0.39%) |
Mar 22, 2017 | 58.90 | 59.49 | 58.29 | 59.22 | 1,335,416 | +0.25(+0.43%) |
Mar 21, 2017 | 58.99 | 59.29 | 58.05 | 58.96 | 2,113,347 | -0.24(-0.41%) |
Mar 20, 2017 | 60.16 | 60.40 | 58.89 | 59.21 | 2,580,885 | -0.93(-1.55%) |
Mar 17, 2017 | 61.19 | 61.41 | 59.99 | 60.14 | 3,389,082 | -1.19(-1.93%) |
Mar 16, 2017 | 61.44 | 61.58 | 60.75 | 61.33 | 1,378,165 | +0.23(+0.38%) |
Mar 15, 2017 | 59.81 | 61.12 | 59.62 | 61.09 | 1,740,786 | +1.12(+1.88%) |
Mar 14, 2017 | 60.10 | 60.32 | 59.44 | 59.97 | 1,698,971 | -0.86(-1.41%) |
Mar 13, 2017 | 61.49 | 61.63 | 60.39 | 60.82 | 1,576,727 | -0.80(-1.31%) |
Mar 10, 2017 | 61.11 | 61.92 | 60.89 | 61.63 | 1,462,624 | +0.70(+1.15%) |
Mar 09, 2017 | 60.50 | 61.16 | 60.32 | 60.93 | 1,729,460 | +0.08(+0.13%) |
Mar 08, 2017 | 60.86 | 61.05 | 60.01 | 60.85 | 2,020,591 | +0.02(+0.03%) |
Mar 07, 2017 | 60.05 | 61.09 | 59.71 | 60.83 | 3,441,805 | -1.12(-1.80%) |
Mar 06, 2017 | 62.61 | 62.95 | 61.27 | 61.95 | 2,823,703 | -1.01(-1.61%) |
Mar 03, 2017 | 65.23 | 66.19 | 62.41 | 62.96 | 4,268,610 | -2.42(-3.71%) |
Mar 02, 2017 | 64.21 | 65.77 | 63.82 | 65.39 | 3,609,896 | +0.51(+0.79%) |
Mar 01, 2017 | 63.68 | 65.67 | 63.31 | 64.87 | 4,930,994 | +0.31(+0.48%) |
Feb 28, 2017 | 73.12 | 66.39 | 62.54 | 64.56 | 16,672,573 | -8.56(-11.70%) |
Feb 27, 2017 | 72.17 | 73.93 | 71.32 | 73.12 | 2,711,230 | +0.22(+0.30%) |
Feb 24, 2017 | 72.85 | 73.22 | 71.73 | 72.90 | 1,487,185 | +0.31(+0.43%) |
Feb 23, 2017 | 72.30 | 72.97 | 72.20 | 72.59 | 1,615,898 | -0.02(-0.02%) |
Feb 22, 2017 | 73.11 | 73.11 | 72.02 | 72.61 | 1,662,015 | -0.50(-0.69%) |
Feb 21, 2017 | 72.36 | 73.32 | 72.17 | 73.11 | 2,135,460 | +0.17(+0.24%) |
Feb 17, 2017 | 72.94 | 72.94 | 72.94 | 0 | +1.17(+1.62%) | |
Feb 16, 2017 | 73.01 | 73.09 | 71.24 | 71.77 | 1,666,192 | -1.54(-2.10%) |
Feb 15, 2017 | 70.29 | 73.63 | 70.28 | 73.31 | 2,154,176 | +2.39(+3.37%) |
Feb 14, 2017 | 69.03 | 71.29 | 69.03 | 70.92 | 1,735,004 | +1.70(+2.46%) |
Feb 13, 2017 | 69.23 | 69.37 | 68.57 | 69.22 | 1,007,041 | +0.66(+0.96%) |
Feb 10, 2017 | 68.48 | 69.04 | 68.00 | 68.56 | 1,208,025 | -0.03(-0.05%) |
Feb 09, 2017 | 67.29 | 68.63 | 67.04 | 68.60 | 1,912,523 | +1.30(+1.94%) |
Feb 08, 2017 | 66.96 | 67.70 | 66.82 | 67.29 | 2,370,448 | +0.15(+0.22%) |
Feb 07, 2017 | 68.47 | 68.58 | 66.39 | 67.14 | 2,754,147 | -0.28(-0.41%) |
Feb 06, 2017 | 66.68 | 67.52 | 66.27 | 67.42 | 1,721,588 | +0.08(+0.12%) |
Feb 03, 2017 | 68.14 | 68.26 | 66.89 | 67.34 | 2,283,988 | -0.37(-0.55%) |
Feb 02, 2017 | 65.12 | 68.22 | 65.02 | 67.71 | 2,705,935 | +1.42(+2.15%) |
Feb 01, 2017 | 65.53 | 66.39 | 65.06 | 66.29 | 1,356,130 | +0.54(+0.81%) |
Jan 31, 2017 | 63.58 | 65.80 | 62.46 | 65.75 | 1,919,491 | +1.51(+2.35%) |
Jan 30, 2017 | 63.60 | 64.30 | 63.26 | 64.24 | 2,218,701 | +0.43(+0.68%) |
Jan 27, 2017 | 63.02 | 64.08 | 62.60 | 63.81 | 1,649,364 | +1.30(+2.09%) |
Jan 26, 2017 | 62.89 | 63.16 | 62.21 | 62.51 | 1,269,592 | -0.35(-0.56%) |
Jan 25, 2017 | 62.39 | 63.22 | 62.14 | 62.86 | 1,696,661 | +0.76(+1.22%) |
Jan 24, 2017 | 63.48 | 63.60 | 62.03 | 62.10 | 1,933,403 | -1.35(-2.12%) |
Jan 23, 2017 | 63.48 | 64.70 | 62.76 | 63.45 | 3,911,206 | -1.36(-2.10%) |
Jan 20, 2017 | 66.06 | 66.73 | 64.56 | 64.81 | 2,631,335 | -1.22(-1.84%) |
Jan 19, 2017 | 65.42 | 66.93 | 64.93 | 66.03 | 3,203,816 | +0.01(+0.01%) |
Jan 18, 2017 | 66.44 | 66.58 | 64.68 | 66.02 | 1,558,518 | -0.08(-0.12%) |
Jan 17, 2017 | 66.77 | 66.77 | 64.98 | 66.10 | 1,814,505 | -1.08(-1.61%) |
Jan 13, 2017 | 67.18 | 67.18 | 67.18 | 0 | -0.33(-0.49%) | |
Jan 12, 2017 | 66.78 | 68.23 | 66.62 | 67.51 | 2,622,235 | +0.26(+0.39%) |
Jan 11, 2017 | 71.68 | 71.70 | 65.69 | 67.25 | 7,198,090 | -4.98(-6.90%) |
Jan 10, 2017 | 73.81 | 73.95 | 72.16 | 72.23 | 1,406,415 | -1.54(-2.08%) |
Jan 09, 2017 | 73.43 | 74.35 | 73.15 | 73.77 | 1,065,664 | +0.16(+0.21%) |
Jan 06, 2017 | 74.57 | 75.43 | 73.55 | 73.61 | 1,331,986 | -1.11(-1.48%) |
Jan 05, 2017 | 74.57 | 75.07 | 74.08 | 74.72 | 1,349,597 | -0.60(-0.80%) |
Jan 04, 2017 | 74.42 | 75.54 | 73.69 | 75.32 | 1,892,074 | +0.63(+0.84%) |