Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 71.17 | 72.14 | 70.74 | 71.77 | 204,811 | +0.75(+1.06%) |
Mar 30, 2017 | 70.11 | 71.17 | 69.74 | 71.02 | 155,796 | +1.07(+1.53%) |
Mar 29, 2017 | 69.06 | 70.13 | 68.43 | 69.95 | 206,968 | +0.93(+1.34%) |
Mar 28, 2017 | 68.58 | 69.74 | 68.49 | 69.02 | 99,441 | +0.17(+0.24%) |
Mar 27, 2017 | 67.92 | 69.27 | 67.48 | 68.85 | 136,738 | +0.17(+0.25%) |
Mar 24, 2017 | 68.95 | 69.91 | 68.23 | 68.68 | 176,982 | +0.06(+0.08%) |
Mar 23, 2017 | 68.20 | 69.21 | 66.72 | 68.63 | 80,775 | +0.35(+0.51%) |
Mar 22, 2017 | 67.73 | 68.38 | 66.92 | 68.28 | 149,819 | +0.40(+0.59%) |
Mar 21, 2017 | 69.14 | 70.31 | 67.76 | 67.88 | 248,273 | -1.02(-1.48%) |
Mar 20, 2017 | 68.69 | 68.97 | 68.08 | 68.90 | 169,729 | +0.22(+0.33%) |
Mar 17, 2017 | 67.17 | 68.95 | 67.14 | 68.68 | 679,103 | +2.06(+3.10%) |
Mar 16, 2017 | 66.22 | 66.88 | 64.57 | 66.61 | 126,008 | +0.57(+0.86%) |
Mar 15, 2017 | 65.35 | 66.22 | 64.97 | 66.04 | 200,875 | +0.95(+1.46%) |
Mar 14, 2017 | 64.70 | 65.27 | 64.41 | 65.09 | 70,264 | -0.07(-0.10%) |
Mar 13, 2017 | 64.46 | 65.37 | 64.46 | 65.15 | 112,385 | +0.50(+0.78%) |
Mar 10, 2017 | 65.14 | 65.43 | 64.45 | 64.65 | 199,199 | -0.04(-0.06%) |
Mar 09, 2017 | 64.62 | 65.01 | 64.32 | 64.69 | 129,884 | +0.07(+0.12%) |
Mar 08, 2017 | 65.16 | 65.38 | 64.50 | 64.61 | 116,599 | -0.26(-0.40%) |
Mar 07, 2017 | 64.94 | 65.81 | 64.79 | 64.87 | 260,936 | +0.10(+0.16%) |
Mar 06, 2017 | 65.10 | 65.10 | 64.52 | 64.77 | 106,480 | -0.58(-0.89%) |
Mar 03, 2017 | 65.90 | 66.20 | 64.96 | 65.35 | 83,560 | -0.36(-0.55%) |
Mar 02, 2017 | 65.97 | 66.17 | 65.42 | 65.71 | 140,638 | -0.53(-0.80%) |
Mar 01, 2017 | 65.50 | 66.27 | 64.54 | 66.25 | 140,426 | +1.58(+2.44%) |
Feb 28, 2017 | 65.33 | 65.33 | 64.57 | 64.67 | 227,995 | -0.77(-1.17%) |
Feb 27, 2017 | 64.87 | 65.61 | 64.25 | 65.43 | 181,197 | +0.55(+0.85%) |
Feb 24, 2017 | 64.47 | 65.43 | 64.28 | 64.88 | 176,842 | -0.15(-0.23%) |
Feb 23, 2017 | 65.24 | 65.38 | 64.46 | 65.03 | 179,499 | -0.04(-0.06%) |
Feb 22, 2017 | 65.71 | 66.10 | 64.87 | 65.07 | 159,294 | -0.36(-0.54%) |
Feb 21, 2017 | 65.02 | 65.65 | 65.02 | 65.42 | 157,641 | +0.73(+1.13%) |
Feb 17, 2017 | 64.70 | 64.70 | 64.70 | 0 | -0.23(-0.36%) | |
Feb 16, 2017 | 64.29 | 64.95 | 64.05 | 64.93 | 270,691 | +0.61(+0.94%) |
Feb 15, 2017 | 63.45 | 64.42 | 63.11 | 64.32 | 117,420 | +0.81(+1.28%) |
Feb 14, 2017 | 63.87 | 64.50 | 63.00 | 63.51 | 168,616 | -0.52(-0.82%) |
Feb 13, 2017 | 63.87 | 64.70 | 63.62 | 64.03 | 130,490 | +0.50(+0.79%) |
Feb 10, 2017 | 62.87 | 64.25 | 62.48 | 63.53 | 250,077 | +0.93(+1.49%) |
Feb 09, 2017 | 63.25 | 63.97 | 62.48 | 62.59 | 378,334 | -0.36(-0.58%) |
Feb 08, 2017 | 64.35 | 64.35 | 62.30 | 62.96 | 236,070 | -1.34(-2.08%) |
Feb 07, 2017 | 64.27 | 64.59 | 63.79 | 64.29 | 171,539 | +0.13(+0.20%) |
Feb 06, 2017 | 64.37 | 64.42 | 63.57 | 64.16 | 169,074 | -0.26(-0.41%) |
Feb 03, 2017 | 64.04 | 64.55 | 63.88 | 64.43 | 149,875 | +0.77(+1.20%) |
Feb 02, 2017 | 62.83 | 64.15 | 62.50 | 63.66 | 164,358 | +0.47(+0.74%) |
Feb 01, 2017 | 63.52 | 64.23 | 62.86 | 63.19 | 195,446 | +0.12(+0.19%) |
Jan 31, 2017 | 63.15 | 63.32 | 62.20 | 63.07 | 147,252 | -0.25(-0.40%) |
Jan 30, 2017 | 63.52 | 64.45 | 62.45 | 63.32 | 213,380 | -0.38(-0.60%) |
Jan 27, 2017 | 64.14 | 64.76 | 62.98 | 63.71 | 316,257 | +0.04(+0.06%) |
Jan 26, 2017 | 62.22 | 64.75 | 61.61 | 63.67 | 291,102 | +2.11(+3.43%) |
Jan 25, 2017 | 61.34 | 62.12 | 60.34 | 61.56 | 203,350 | +0.75(+1.23%) |
Jan 24, 2017 | 59.71 | 61.13 | 59.71 | 60.81 | 115,388 | +1.36(+2.29%) |
Jan 23, 2017 | 58.94 | 59.78 | 58.94 | 59.45 | 102,951 | +0.22(+0.38%) |
Jan 20, 2017 | 59.34 | 60.32 | 59.22 | 59.22 | 131,116 | -0.06(-0.09%) |
Jan 19, 2017 | 59.73 | 60.13 | 59.24 | 59.28 | 74,879 | -0.43(-0.72%) |
Jan 18, 2017 | 59.38 | 60.19 | 59.28 | 59.71 | 52,883 | +0.47(+0.79%) |
Jan 17, 2017 | 60.29 | 60.29 | 58.74 | 59.24 | 116,174 | -0.95(-1.58%) |
Jan 13, 2017 | 60.19 | 60.19 | 60.19 | 0 | +0.64(+1.08%) | |
Jan 12, 2017 | 59.74 | 59.85 | 58.46 | 59.55 | 130,437 | -0.13(-0.22%) |
Jan 11, 2017 | 59.25 | 59.74 | 58.72 | 59.68 | 194,435 | +0.41(+0.69%) |
Jan 10, 2017 | 59.16 | 59.88 | 59.03 | 59.27 | 125,608 | -0.10(-0.17%) |
Jan 09, 2017 | 59.28 | 59.80 | 59.12 | 59.37 | 195,900 | -0.22(-0.38%) |
Jan 06, 2017 | 60.15 | 60.63 | 59.49 | 59.60 | 75,228 | -0.60(-0.99%) |
Jan 05, 2017 | 60.21 | 60.58 | 59.70 | 60.19 | 93,347 | -0.07(-0.11%) |
Jan 04, 2017 | 59.22 | 60.32 | 58.40 | 60.26 | 115,676 | +1.04(+1.75%) |