Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 63.46 | 65.52 | 63.12 | 64.97 | 474,682 | +1.31(+2.05%) |
Mar 30, 2017 | 60.34 | 63.70 | 60.34 | 63.67 | 328,202 | +3.53(+5.88%) |
Mar 29, 2017 | 60.03 | 60.30 | 59.24 | 60.13 | 205,941 | -0.20(-0.33%) |
Mar 28, 2017 | 58.71 | 60.44 | 58.34 | 60.33 | 181,826 | +1.32(+2.24%) |
Mar 27, 2017 | 57.41 | 59.41 | 56.94 | 59.01 | 124,394 | +0.97(+1.67%) |
Mar 24, 2017 | 58.36 | 59.07 | 57.68 | 58.04 | 87,518 | -0.44(-0.75%) |
Mar 23, 2017 | 57.94 | 58.85 | 57.65 | 58.48 | 119,804 | +0.25(+0.42%) |
Mar 22, 2017 | 58.36 | 59.18 | 57.73 | 58.23 | 106,972 | +0.19(+0.33%) |
Mar 21, 2017 | 60.75 | 61.38 | 57.80 | 58.04 | 103,224 | -2.31(-3.83%) |
Mar 20, 2017 | 60.76 | 61.39 | 60.09 | 60.35 | 78,008 | -0.64(-1.05%) |
Mar 17, 2017 | 60.26 | 61.62 | 59.65 | 60.99 | 244,080 | +0.75(+1.24%) |
Mar 16, 2017 | 61.22 | 61.49 | 59.48 | 60.24 | 80,134 | -0.92(-1.51%) |
Mar 15, 2017 | 58.77 | 61.83 | 58.77 | 61.17 | 168,353 | +2.53(+4.31%) |
Mar 14, 2017 | 57.71 | 58.83 | 57.57 | 58.64 | 83,590 | +0.51(+0.88%) |
Mar 13, 2017 | 57.82 | 58.39 | 57.56 | 58.13 | 104,427 | +0.26(+0.46%) |
Mar 10, 2017 | 57.78 | 58.18 | 57.10 | 57.86 | 125,240 | +0.52(+0.91%) |
Mar 09, 2017 | 57.55 | 58.11 | 56.78 | 57.34 | 85,982 | -0.31(-0.54%) |
Mar 08, 2017 | 59.29 | 59.70 | 57.60 | 57.65 | 63,839 | -1.44(-2.44%) |
Mar 07, 2017 | 60.01 | 60.01 | 59.02 | 59.09 | 54,510 | -0.86(-1.43%) |
Mar 06, 2017 | 59.25 | 60.26 | 59.05 | 59.95 | 63,419 | +0.46(+0.77%) |
Mar 03, 2017 | 60.81 | 60.95 | 59.50 | 59.49 | 107,142 | -1.14(-1.88%) |
Mar 02, 2017 | 62.13 | 62.54 | 60.63 | 60.64 | 134,301 | -1.52(-2.45%) |
Mar 01, 2017 | 60.46 | 62.27 | 60.46 | 62.16 | 177,742 | +2.56(+4.29%) |
Feb 28, 2017 | 60.01 | 60.67 | 59.37 | 59.60 | 135,925 | -0.62(-1.03%) |
Feb 27, 2017 | 59.81 | 60.52 | 59.59 | 60.23 | 97,956 | +0.36(+0.59%) |
Feb 24, 2017 | 59.15 | 60.42 | 59.15 | 59.87 | 73,057 | +0.24(+0.40%) |
Feb 23, 2017 | 59.54 | 60.15 | 59.07 | 59.63 | 130,401 | +0.43(+0.72%) |
Feb 22, 2017 | 59.01 | 59.77 | 58.00 | 59.20 | 74,535 | +0.08(+0.14%) |
Feb 21, 2017 | 57.74 | 59.99 | 57.74 | 59.12 | 143,969 | +1.34(+2.31%) |
Feb 17, 2017 | 57.79 | 57.79 | 57.79 | 0 | -1.04(-1.76%) | |
Feb 16, 2017 | 59.12 | 60.72 | 55.84 | 58.82 | 242,726 | -4.37(-6.91%) |
Feb 15, 2017 | 62.56 | 63.25 | 62.43 | 63.19 | 96,417 | +0.59(+0.94%) |
Feb 14, 2017 | 62.17 | 63.07 | 61.57 | 62.60 | 102,340 | +0.40(+0.64%) |
Feb 13, 2017 | 61.97 | 62.34 | 61.74 | 62.20 | 94,245 | +0.40(+0.65%) |
Feb 10, 2017 | 61.34 | 61.93 | 60.65 | 61.80 | 42,125 | +0.66(+1.07%) |
Feb 09, 2017 | 59.95 | 61.45 | 59.95 | 61.14 | 67,159 | +1.30(+2.17%) |
Feb 08, 2017 | 60.25 | 60.40 | 59.37 | 59.84 | 46,336 | -0.89(-1.47%) |
Feb 07, 2017 | 60.92 | 61.97 | 60.43 | 60.73 | 160,076 | -0.26(-0.43%) |
Feb 06, 2017 | 61.36 | 61.46 | 60.48 | 61.00 | 37,153 | -0.51(-0.83%) |
Feb 03, 2017 | 60.52 | 61.51 | 60.48 | 61.51 | 49,674 | +1.35(+2.24%) |
Feb 02, 2017 | 60.98 | 61.32 | 59.90 | 60.16 | 41,910 | -1.20(-1.96%) |
Feb 01, 2017 | 62.30 | 62.39 | 60.97 | 61.36 | 84,030 | -0.44(-0.71%) |
Jan 31, 2017 | 60.45 | 61.90 | 59.51 | 61.80 | 153,192 | +1.20(+1.98%) |
Jan 30, 2017 | 60.63 | 60.97 | 59.70 | 60.60 | 92,061 | -1.04(-1.68%) |
Jan 27, 2017 | 61.44 | 61.83 | 60.97 | 61.63 | 55,422 | +0.30(+0.49%) |
Jan 26, 2017 | 61.96 | 62.23 | 60.66 | 61.33 | 51,385 | -0.63(-1.01%) |
Jan 25, 2017 | 60.94 | 62.13 | 60.46 | 61.96 | 54,000 | +1.20(+1.98%) |
Jan 24, 2017 | 59.12 | 60.96 | 58.85 | 60.76 | 50,716 | +1.68(+2.85%) |
Jan 23, 2017 | 59.81 | 59.81 | 58.71 | 59.08 | 57,274 | -0.67(-1.13%) |
Jan 20, 2017 | 59.81 | 60.33 | 59.30 | 59.75 | 63,738 | -0.13(-0.21%) |
Jan 19, 2017 | 60.38 | 61.12 | 59.68 | 59.88 | 54,004 | -0.45(-0.75%) |
Jan 18, 2017 | 60.86 | 60.99 | 59.84 | 60.33 | 58,977 | -0.26(-0.44%) |
Jan 17, 2017 | 61.43 | 61.43 | 60.30 | 60.60 | 39,849 | -0.99(-1.61%) |
Jan 13, 2017 | 61.59 | 61.59 | 61.59 | 0 | +0.77(+1.27%) | |
Jan 12, 2017 | 62.16 | 62.16 | 59.87 | 60.82 | 55,358 | -1.51(-2.42%) |
Jan 11, 2017 | 60.71 | 62.37 | 59.94 | 62.33 | 111,623 | +1.67(+2.76%) |
Jan 10, 2017 | 60.53 | 60.89 | 60.10 | 60.65 | 71,789 | +0.38(+0.63%) |
Jan 09, 2017 | 61.19 | 61.36 | 60.20 | 60.27 | 108,765 | -1.06(-1.72%) |
Jan 06, 2017 | 61.92 | 61.92 | 61.29 | 61.33 | 67,078 | -0.57(-0.93%) |
Jan 05, 2017 | 62.84 | 62.84 | 61.58 | 61.90 | 70,981 | -0.68(-1.09%) |
Jan 04, 2017 | 62.05 | 62.93 | 61.64 | 62.58 | 129,890 | +0.79(+1.28%) |